22.02.2020 22:16:39
STXE TM MID RE.EUR
1201.82
$$$
-5.9500
-0.49%
21.02.2020 17:50
 
Chart
Kursdaten
Kurs 1201.82 Eröffnung 1201.82
Diff. absolut -5.95 Tages-Hoch 1201.82
Diff. % -0.49 % Tages-Tief 1201.82
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 1207.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2020 / 22:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.87% 1216.4 1150.0
1 Woche -0.51% 1216.4 1201.8
1 Monat 1.59% 1216.4 1150.0
3 Monate 7.95% 1216.4 1113.5
6 Monate 16.95% 1216.4 1018.1
1 Jahr 17.59% 1216.4 991.1
3 Jahre 26.67% 1216.4 904.4
SMI
26.01
26.51
2.87
4.65
-12.47
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-12.47,"chartHeight":36.055064926989,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":26.01,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"2061056"},"2020":{"performance":2.87,"chartHeight":23.239092465716,"year":2020,"ID_NOTATION":"2061056"}}
{"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 22:16:38
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%
ACCIONA 117.20 0.17% 0.20 18133 116.40 116.30 118.40 2 117.10 117.30 25 6.26% 25.01%
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%
ACS ACTIVIDADES DE C 30.02 -2.53% -0.78 343032 30.42 29.90 30.46 100 29.94 30.03 140 -4.49% -16.07%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2280.00 -0.74% -17.00 58885 2283.00 2271.00 2293.00 99 2278.00 2282.00 69 -2.15% -1.60%
Aena SA 168.05 0.12% 0.20 132285 167.25 167.05 168.90 48 168.00 169.35 196 0.21% -1.84%
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%
AGGREKO 770.00 -0.65% -5.00 75393 776.20 764.70 777.20 307 769.80 770.60 457 -1.26% -7.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 47.23 1.01% 0.47 206914 46.72 46.51 47.79 108 47.20 47.23 175 -3.10% 12.27%
- - - - - - - - - - - 0.00% 0.00%
Andritz 34.48 -1.49% -0.52 35243 35.04 34.28 35.10 143 34.36 34.64 137 -3.15% -10.44%
ANTOFAGASTA 860.60 0.42% 3.60 234873 843.00 839.40 870.60 3299 853.80 860.80 330 -0.67% -6.54%
Arkema 86.22 -0.35% -0.30 255376 85.98 85.30 86.50 64 86.04 86.80 382 -0.02% -8.80%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 559.50 -0.27% -1.50 52189 557.50 557.50 565.00 647 559.00 560.00 154 -1.32% 8.01%
ASHTEAD GROUP 2734.00 -1.62% -45.00 144174 2769.00 2719.00 2775.00 104 2732.00 2752.00 1021 2.44% 12.70%
- - - - - - - - - - - 0.00% 0.00%
AXEL SPRINGER 63.05 0.04% 0.03 1280 63.05 63.05 63.05 200 62.95 63.05 57 0.00% 0.72%
Aéroports de Paris 167.30 -0.12% -0.20 9251 165.80 165.70 168.00 20 167.20 167.40 54 -0.65% -4.94%
BABCOCK INT GROUP 498.80 1.26% 6.20 129120 492.70 489.00 500.80 714 498.10 499.00 759 -0.18% -20.42%
- - - - - - - - - - - 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%
B. COM. PORTUGUES 0.19 -1.09% -0.00 1418778 0.19 0.19 0.19 91141 0.19 0.19 91141 -0.16% -6.31%
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%
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%
- - - - - - - - - - - 0.00% 0.00%
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%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 5464.00 1.52% 82.00 122641 5362.00 5352.00 5508.00 518 5426.00 5468.00 67 2.28% 12.24%
Bic 59.05 -0.34% -0.20 12794 59.10 58.50 59.10 100 58.75 59.25 100 -6.79% -4.53%
bioMerieux 95.80 0.16% 0.15 13054 94.95 94.75 96.45 50 95.65 95.90 70 3.01% 20.81%
Boliden 227.40 -1.60% -3.70 368184 228.30 225.90 230.90 100 226.50 228.70 24 -2.40% -8.67%
Bolloré 3.70 -1.28% -0.05 734523 3.73 3.69 3.74 3739 3.69 3.70 740 -1.96% -4.74%
Bouygues 40.79 -0.92% -0.38 521799 40.80 40.58 41.09 5 40.76 40.82 210 6.03% 7.29%
bpost 8.43 -2.90% -0.25 139014 8.63 8.43 8.65 300 8.40 8.44 180 -3.08% -18.14%
BRENNTAG 49.08 -0.61% -0.30 52812 49.06 48.81 49.52 110 49.05 49.11 110 -0.93% 0.99%
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%
BUNZL 1946.75 1.18% 22.75 190874 1926.00 1916.50 1953.00 100 1940.50 1950.00 547 0.48% -6.27%
BURBERRY GROUP 1871.50 -2.65% -51.00 339575 1890.50 1844.25 1898.00 190 1869.00 1872.50 104 -6.40% -15.39%
Bureau Veritas 24.74 -0.56% -0.14 174058 24.74 24.36 24.96 115 24.74 24.91 1336 -3.13% 6.18%
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%
CARLSBERG B 1008.00 -1.80% -18.50 44528 1022.00 1007.50 1023.50 186 1007.50 1010.50 1114 -1.71% 1.37%
Carnival 3019.00 -1.76% -54.00 228683 3062.00 3008.00 3065.00 188 3011.00 3021.00 226 -2.46% -17.11%
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%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 544.60 -0.33% -1.80 30135 540.00 539.40 550.00 462 538.40 550.80 447 -0.29% 2.72%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 8.76 -0.82% -0.07 2163534 8.74 8.68 8.88 526 8.74 8.78 526 -0.23% -11.03%
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%
Coca-Cola HBC 2797.00 -0.32% -9.00 128790 2794.00 2777.00 2811.00 351 2796.00 2797.00 59 -1.65% 9.04%
Corporación Financiera 45.50 -0.11% -0.05 679 45.45 45.45 45.60 740 44.60 45.60 108 -0.76% -5.70%
Covivio 111.10 0.45% 0.50 8477 110.70 110.30 111.40 27 111.00 111.40 90 0.54% 9.89%
Croda Int 5025.00 -1.47% -75.00 93215 5065.00 5005.00 5085.00 100 5015.00 5020.00 70 -0.50% -1.76%
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%
Davide Campari Milan 8.51 -0.82% -0.07 296138 8.50 8.46 8.59 648 8.49 8.53 645 -5.13% 4.23%
DCC 6258.00 -0.29% -18.00 14253 6223.00 6210.00 6305.00 58 6250.00 6258.00 35 0.16% -4.31%
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 Wohnen 38.80 0.21% 0.08 238339 38.66 38.65 39.43 221 38.79 38.80 128 -0.23% 6.51%
Direct Line Insuranc 335.50 -1.12% -3.80 660050 336.10 334.70 341.40 850 335.20 335.70 444 -3.56% 7.05%
DIA 0.09 0.11% 0.00 909533 0.09 0.09 0.09 91141 0.09 0.09 91141 -3.32% -14.81%
Dixons Carphone 134.20 -1.61% -2.20 506512 134.15 133.50 135.95 2167 134.15 134.35 2188 -5.13% -7.45%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 278.40 -2.25% -6.40 32300 285.40 277.00 285.40 1929 277.20 279.60 1874 -2.66% -11.11%
DSV Panalpina 772.70 -1.32% -10.30 109966 775.80 772.20 779.40 289 772.60 778.00 91 -0.60% 0.43%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1505.50 -0.66% -10.00 143501 1502.00 1497.00 1531.50 654 1504.50 1506.50 133 0.47% 6.06%
Edenred 49.44 -0.98% -0.49 87968 49.56 49.33 49.87 4 49.44 49.46 26 -0.14% 7.48%
EDP Renováveis 13.10 0.92% 0.12 181510 13.04 12.84 13.10 128 13.08 13.14 190 5.65% 25.96%
Eiffage 110.10 -0.27% -0.30 28962 109.95 109.40 110.95 51 109.85 110.15 50 -0.32% 7.41%
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%
Elekta B 114.25 4.01% 4.40 572808 109.30 106.80 114.70 500 108.50 116.60 1000 -1.34% -7.34%
Elisa Corp. 57.84 0.52% 0.30 77090 57.34 57.18 57.90 581 57.34 57.90 35 2.55% 17.54%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 26.02 1.32% 0.34 256369 25.65 25.66 26.23 1589 25.99 26.03 120 1.84% 13.82%
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%
Eurazeo 64.90 -0.76% -0.50 7899 65.30 64.75 65.30 34 64.85 65.10 74 -0.99% 6.31%
Eutelsat Communicati 13.15 1.31% 0.17 266031 12.93 12.90 13.16 653 13.13 13.16 230 6.13% -9.75%
Exor NV 71.92 -2.73% -2.02 33799 73.05 71.76 73.68 77 71.76 72.14 92 -4.03% 3.57%
Faurecia 44.92 -2.56% -1.18 242710 45.22 44.45 45.93 24 44.61 45.32 24 3.48% -6.36%
Ferguson 7534.00 -0.87% -66.00 54537 7584.00 7494.00 7660.00 376 7482.00 7538.00 51 -0.05% 8.78%
Fielmann 71.10 -0.14% -0.10 5400 70.80 70.65 71.65 130 71.00 71.10 47 0.35% -1.11%
Financiere de L'Odet 760.00 0.00% 0.00 - 760.00 760.00 760.00 12 766.00 790.00 11 -1.04% -3.55%
FLSMIDTH & CO 251.60 1.25% 3.10 144894 243.00 242.80 252.90 47 247.40 254.00 147 -1.49% -5.16%
FRAPORT 68.86 -0.78% -0.54 25959 68.66 68.36 69.12 123 68.84 68.96 132 -0.66% -9.42%
Frasers Group 493.60 -1.34% -6.70 12671 507.50 492.40 507.50 2395 490.80 498.60 5606 0.53% 7.91%
FRESNILLO 714.20 3.21% 22.20 105513 705.60 696.40 720.40 100 714.00 715.20 515 5.96% 10.87%
FUCHS PETROLUB 35.70 -2.59% -0.95 254 36.10 35.70 36.10 854 34.75 36.80 1069 -5.80% -10.30%
FUCHS PETROLUB PRF 39.50 -2.57% -1.04 19885 40.30 39.44 40.56 60 39.44 39.50 48 -5.95% -10.39%
G4S Plc 201.10 -2.14% -4.40 251716 203.00 199.85 204.20 611 200.00 201.20 222 0.05% -8.13%
Galp Energia 14.29 -2.36% -0.34 162666 14.55 14.17 14.56 74 14.19 14.42 73 2.40% -4.16%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 27.71 -0.68% -0.19 38788 27.76 27.36 27.78 110 27.69 27.73 4 -0.25% -6.23%
- - - - - - - - - - - 0.00% 0.00%
Gecina 181.00 -0.49% -0.90 19300 181.80 180.60 182.10 27 180.60 181.50 60 -0.49% 13.20%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 174.70 -0.40% -0.70 72274 174.30 173.60 176.40 36 174.10 174.70 39 1.66% 0.63%
Getlink SE 16.89 1.32% 0.22 206868 16.68 16.61 16.98 545 16.88 16.91 538 1.72% 8.69%
Gjensidige Forsikr 208.50 0.97% 2.00 68011 207.00 205.90 208.50 1143 207.30 210.30 37 0.48% 13.13%
GLANBIA 10.70 6.47% 0.65 31712 10.66 10.60 10.81 565 10.65 10.74 565 5.31% 2.29%
Grifols CL.B 23.55 0.64% 0.15 134723 23.25 23.15 23.60 854 20.60 23.60 800 3.97% 14.32%
GRIFOLS CL. A 34.14 0.23% 0.08 149910 33.75 33.75 34.31 140 34.14 34.16 131 3.20% 8.24%
H. Lundbeck 268.10 -0.22% -0.60 29382 267.90 267.70 271.95 655 266.40 270.10 1306 2.60% 5.34%
Hammerson 223.90 -1.06% -2.40 1436665 224.90 220.00 232.60 693 222.90 223.90 1650 -6.71% -27.63%
Hannover Rueck 188.40 -0.63% -1.20 30546 188.70 188.00 189.90 25 188.00 188.80 23 -1.67% 9.28%
HARGREAVES LANSDOWN 1710.75 0.13% 2.25 160871 1695.00 1688.50 1726.50 131 1708.50 1710.50 210 1.41% -11.47%
HeidelbergCement AG 61.12 -0.97% -0.60 197717 61.12 60.70 61.86 100 61.12 61.24 579 -3.75% -5.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 566.80 -0.94% -5.40 91838 569.00 564.40 573.00 183 550.80 570.80 613 0.18% 8.33%
HIKMA PHARMA 1923.00 0.26% 5.00 33187 1922.50 1913.00 1939.50 160 1921.50 1924.00 202 2.42% -3.07%
HOCHTIEF 105.10 -3.04% -3.30 35955 107.50 104.50 107.80 68 104.90 105.40 480 -6.58% -7.89%
Hugo Boss 43.18 -1.08% -0.47 68035 43.41 42.51 43.41 202 43.14 43.21 202 -1.91% -0.12%
HUSQVARNA 72.26 -0.50% -0.36 334435 72.24 71.90 72.82 147 72.08 72.26 119 -1.63% -3.50%
ICADE 104.00 -0.19% -0.20 13401 103.80 103.50 104.40 45 103.70 104.10 19 -0.95% 7.33%
Iliad 135.10 -0.92% -1.25 34200 135.15 133.80 136.20 41 134.85 135.20 35 0.82% 16.92%
Imerys 40.74 -2.26% -0.94 29420 41.42 40.56 41.44 60 40.68 40.88 68 -3.94% 8.24%
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%
IMMOFINANZ 26.40 -1.03% -0.28 10717 26.60 26.40 26.60 100 26.40 27.15 3188 0.00% 10.00%
INCHCAPE 632.50 -1.02% -6.50 108447 635.50 628.00 642.50 227 631.50 632.50 69 -1.94% -10.60%
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%
Industrivärden C 250.70 -0.75% -1.90 50871 250.50 250.00 253.30 1404 248.40 252.50 1389 -0.79% 10.78%
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%
Informa Plc 775.20 -0.72% -5.60 263181 776.20 771.60 781.20 251 774.80 780.40 3602 0.00% -9.84%
INGENICO 138.95 -0.54% -0.75 102921 137.95 137.90 140.50 61 138.85 139.25 40 1.42% 43.48%
Intercontinental Hot 5031.00 -1.78% -91.00 100327 5066.00 5004.00 5091.00 97 5023.00 5032.00 110 4.93% -3.45%
Intertek Group 5850.00 -0.88% -52.00 64759 5804.00 5750.00 5876.00 50 5844.00 5852.00 60 -0.65% 0.21%
INTU PROPERTIES 13.68 -13.83% -2.19 109705 15.47 13.61 15.47 42452 13.29 34.00 10000 11.63% -59.73%
Investec Plc 445.00 0.59% 2.60 219028 434.10 433.20 447.30 6390 441.30 446.00 299 -0.93% 0.09%
Ipsen 66.90 0.00% 0.00 96811 65.92 64.20 66.95 40 66.75 67.20 39 -1.62% -14.78%
ISS 157.10 -4.82% -7.95 83789 163.10 156.95 163.15 1099 156.25 159.25 1545 -7.48% -1.90%
ITV Plc 130.80 -1.06% -1.40 1575900 131.65 130.20 132.85 2317 130.80 131.00 804 -3.82% -13.41%
JCDECAUX 22.54 -1.83% -0.42 18704 22.70 22.46 22.90 13 22.52 22.54 156 -1.91% -17.62%
JERONIMO MARTINS 17.25 1.98% 0.34 347349 16.82 16.59 17.41 130 17.18 17.34 2734 2.22% 17.58%
WOOD GROUP (JOHN) 421.90 -0.19% -0.80 462697 417.30 414.00 426.40 228 418.30 422.30 782 4.90% 5.26%
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%
JYSKE BANK 279.95 -1.43% -4.05 32323 280.90 279.80 282.60 95 279.40 281.50 629 2.73% 15.02%
K+S 8.59 -2.23% -0.20 126590 8.70 8.54 8.73 250 8.58 8.66 3907 -3.53% -22.65%
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%
Kesko 'A' 64.20 -0.31% -0.20 609 64.00 64.00 64.60 34 64.20 64.60 32 -0.31% 9.56%
KESKO B 69.36 0.38% 0.26 12685 68.50 68.50 69.76 15 69.30 69.40 32 0.00% 9.92%
KINGFISHER 219.20 0.32% 0.70 1203926 217.50 216.10 220.50 329 218.90 219.20 1702 1.06% 0.69%
Kinnevik AB 'B' 228.20 -0.87% -2.00 130296 229.20 227.60 229.70 300 228.00 233.00 765 -1.55% -0.22%
Klépierre 30.36 -2.63% -0.82 284831 30.97 30.01 30.97 5 30.36 30.42 190 -3.07% -10.18%
Komercni Banka 804.00 0.00% 0.00 - 804.00 804.00 804.00 1100 779.00 787.00 1100 0.00% 0.50%
BOSKALIS WESTMINSTER 22.09 -1.82% -0.41 11126 22.51 22.08 22.51 406 22.06 22.16 141 -0.41% -3.24%
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%
Koninklijke Vopak 50.32 -0.12% -0.06 57338 50.08 49.86 50.78 171 50.26 50.36 174 -0.89% 3.95%
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%
Lanxess 55.40 -2.09% -1.18 179938 56.08 55.27 56.42 154 55.34 55.40 39 -3.28% -7.57%
Legrand 77.28 -0.15% -0.12 155008 77.12 76.44 77.81 72 77.14 77.46 72 1.39% 6.27%
Leonardo S.p.A. 10.98 -0.54% -0.06 389874 11.04 10.91 11.24 223 10.98 11.01 470 -4.14% 4.52%
LONDON STOCK EXCH. 8428.00 -0.14% -12.00 30886 8398.00 8382.00 8538.00 39 8426.00 8442.00 44 2.76% 8.78%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 299.70 -4.31% -13.50 233574 308.70 299.50 309.30 17 299.40 340.00 10 -0.33% -5.96%
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%
MAPFRE 2.35 -1.42% -0.03 572720 2.36 2.35 2.38 1700 2.35 2.36 1900 -2.65% -0.70%
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 4.96 -0.92% -0.05 36519 4.97 4.93 4.99 2791 4.95 4.97 1000 -2.52% -12.00%
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%
MEGGITT 613.40 0.05% 0.30 274188 611.80 609.60 621.40 251 612.40 613.80 602 -5.46% -6.38%
Melrose Industries 244.50 -0.20% -0.50 923936 243.40 241.20 246.90 1500 244.60 244.80 1400 2.86% 1.41%
MERCK KGAA 124.00 0.57% 0.70 179736 121.95 121.55 124.00 37 123.70 124.00 2 1.22% 17.65%
METSO OYJ 32.78 -1.12% -0.37 165391 32.91 32.59 33.08 3 31.90 32.80 49 -1.56% -7.03%
MONDI 1706.00 0.53% 9.00 360058 1676.50 1673.00 1708.50 806 1702.50 1707.00 768 2.68% -3.78%
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%
Mowi 224.70 -0.75% -1.70 346539 226.00 223.90 226.40 548 222.10 227.20 1721 0.09% -1.83%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 38.68 -1.07% -0.42 295564 38.72 38.23 38.72 200 38.42 41.50 40 -1.10% 24.69%
NN Group 36.67 -2.11% -0.79 466809 37.28 36.43 37.32 132 36.59 36.91 902 1.78% 8.23%
NOKIAN TYRES 26.70 -1.37% -0.37 153072 26.84 26.51 27.04 1263 26.45 26.92 40 -1.66% 3.93%
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%
NOVOZYMES 375.40 -0.20% -0.75 85533 374.40 372.80 377.60 672 370.60 379.70 649 -0.74% 14.98%
OCI 16.37 0.28% 0.04 65103 16.12 16.06 16.45 190 16.34 16.37 100 -2.27% -12.55%
OMV 42.67 -3.04% -1.34 233610 43.76 42.53 43.79 86 42.67 43.09 770 -2.51% -15.20%
- - - - - - - - - - - 0.00% 0.00%
Orion A 38.75 2.11% 0.80 390 37.95 37.95 38.75 13 38.50 38.95 9 0.13% -5.26%
Orion B 39.11 1.77% 0.68 78798 38.46 38.38 39.28 20 38.00 39.17 20 -0.08% -5.28%
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%
OSRAM Licht 47.81 -0.06% -0.03 7417 47.84 47.81 47.99 183 47.77 48.28 689 0.00% 8.31%
Pandora 332.90 -0.45% -1.50 58899 332.30 332.30 339.20 526 330.90 395.00 109 -2.06% 14.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
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%
PERSIMMON 3284.00 0.18% 6.00 152989 3245.00 3241.00 3322.00 93 3281.00 3284.00 114 1.55% 21.76%
PETROFAC 369.10 -0.45% -1.65 134677 367.30 366.20 371.10 840 368.30 369.10 847 1.46% -3.75%
Peugeot 19.07 -2.53% -0.49 846634 19.36 18.95 19.57 290 19.02 19.09 286 -1.60% -10.55%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1345.50 3.14% 41.00 281666 1331.00 1328.00 1350.50 220 1345.50 1347.00 190 5.70% 12.08%
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%
PROSIEBEN MEDIA 12.03 -1.92% -0.23 245276 12.11 11.95 12.30 214 12.02 12.05 2 -2.59% -13.61%
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%
PROXIMUS 24.66 -6.24% -1.64 369612 26.19 24.30 26.19 60 21.16 24.68 110 -6.24% -3.41%
PRYSMIAN 23.13 -4.46% -1.08 703106 23.86 22.94 23.87 239 23.08 23.19 238 -2.90% 7.18%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 34.30 -0.06% -0.02 150271 34.74 34.19 34.86 269 34.26 34.30 84 0.47% 13.13%
Raiffeisenbank Bank 21.57 -2.35% -0.52 56879 21.91 21.43 21.95 1124 21.36 21.59 100 -4.52% -3.32%
Randstad Holding N.V 54.16 -1.31% -0.72 127435 54.56 54.04 55.10 90 54.16 54.20 80 -1.99% -0.55%
RED ELECTRICA 19.52 -0.41% -0.08 326523 19.56 19.46 19.62 279 19.50 19.52 320 2.95% 9.29%
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%
- - - - - - - - - - - 0.00% 0.00%
Rexel 12.81 -1.20% -0.15 144001 12.99 12.76 13.04 33 12.80 12.81 320 -3.17% 8.28%
Royal Mail 178.70 -2.24% -4.10 701562 181.70 177.55 181.75 300 178.60 178.80 499 -1.22% -21.35%
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%
Rémy Cointreau 100.00 -3.75% -3.90 31949 102.80 99.85 103.80 60 99.95 100.10 25 -0.20% -8.42%
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%
SALVATORE FERRAGAMO 15.91 -2.99% -0.49 11280 16.21 15.89 16.29 741 15.88 15.94 762 -3.43% -15.32%
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%
Schibsted 265.90 -0.97% -2.60 36306 267.70 265.00 270.00 1289 262.80 266.20 100 -3.69% 0.00%
SCHIBSTED ASA B NK-, 251.20 -0.55% -1.40 7310 249.60 249.40 255.00 356 247.20 251.60 100 -3.31% -0.32%
Schroders 2590.00 -0.58% -15.00 59 2590.00 2590.00 2590.00 3 2015.00 2585.00 114 1.17% 2.17%
SCHRODERS VTG 3362.00 -0.68% -23.00 25529 3357.00 3341.00 3386.00 100 3357.00 3385.00 829 -0.56% 0.60%
SCOR SE 36.90 0.35% 0.13 119670 36.77 36.63 37.22 160 36.86 36.91 63 -0.83% -1.55%
- - - - - - - - - - - 0.00% 0.00%
SEB 116.70 -0.77% -0.90 5705 116.00 115.70 117.40 13 116.70 116.80 29 -2.75% -11.99%
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%
SEGRO 922.20 0.35% 3.20 380127 917.30 915.60 925.20 421 921.00 922.40 398 -1.22% 2.97%
SES 10.89 0.88% 0.10 380404 10.63 10.53 10.90 783 10.88 10.91 820 -1.36% -12.84%
SEVERN TRENT 2706.00 0.82% 22.00 203550 2689.00 2682.00 2715.00 1048 2685.00 2706.00 135 4.12% 7.21%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
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 A 187.20 -2.80% -5.40 229 188.00 187.20 188.00 1800 183.40 187.20 824 -2.80% -0.64%
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%
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%
SMURFIT KAPPA GRP 33.78 -1.17% -0.40 56933 34.00 33.72 34.32 25 33.44 36.10 133 -2.93% -1.40%
Sodexo 101.15 -0.49% -0.50 42886 101.10 100.65 101.30 55 100.90 101.30 55 1.10% -4.44%
Sofina 219.00 -1.35% -3.00 1235 218.50 218.50 221.50 11 219.00 220.00 20 0.34% 13.59%
Solvay 94.64 -1.13% -1.08 41036 94.86 93.92 95.18 88 94.56 94.64 50 -3.17% -8.47%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1163.50 -0.21% -2.50 94099 1156.00 1152.00 1175.50 370 1162.50 1164.50 309 -1.98% -0.17%
Standard Life Aberde 323.10 -0.62% -2.00 492979 323.20 321.40 328.80 1101 322.80 323.30 800 -0.37% -1.67%
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%
Strabag 31.15 0.00% 0.00 - 31.15 31.15 31.15 120 31.20 30.00 8000 0.48% 0.00%
Subsea 7 96.24 -1.80% -1.76 163105 97.44 96.00 97.54 80 95.64 97.10 109 -2.79% -7.90%
SUEDZUCKER 16.39 -2.38% -0.40 27158 16.75 16.38 16.75 508 16.38 16.40 735 -1.09% 0.00%
Suez Environnement 15.88 0.51% 0.08 670565 15.84 15.76 16.03 1323 13.10 15.89 370 5.80% 17.59%
- - - - - - - - - - - 0.00% 0.00%
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%
Symrise 98.28 -0.32% -0.32 22756 97.78 97.68 98.96 37 98.02 98.44 45 -0.61% 4.55%
TALK TALK TELECOM 118.00 -0.08% -0.10 31703 117.50 117.50 118.50 44 117.20 122.70 16887 3.15% 1.20%
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%
Taylor Wimpey 232.00 0.39% 0.90 964654 230.10 229.40 234.10 1637 231.80 232.20 1591 0.00% 19.68%
TechnipFMC 15.62 -2.74% -0.44 348965 15.90 15.38 15.90 800 15.61 15.64 1000 -2.80% -17.53%
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%
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%
Telenet Group Holdin 38.85 -1.89% -0.75 92977 39.40 38.58 39.40 231 38.80 38.84 296 -6.02% -3.17%
TERNA 6.65 -0.42% -0.03 804662 6.65 6.64 6.73 1700 6.65 6.66 646 2.31% 11.49%
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%
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%
Tryg 208.20 -0.72% -1.50 86700 208.00 207.60 209.40 844 206.80 209.40 846 0.48% 5.15%
TUI 10.14 -0.39% -0.04 48757 10.11 10.08 10.20 1200 10.14 10.15 600 -5.81% -11.05%
TULLOW OIL 40.73 -4.98% -2.13 1315654 42.40 40.20 42.58 575 40.50 40.87 3656 -10.24% -36.17%
TÉCNICAS REUNIDAS SA 21.90 0.55% 0.12 12786 21.80 21.42 22.84 204 21.78 21.88 107 -0.82% -7.83%
Umicore 43.36 -2.98% -1.33 170928 44.35 43.21 44.36 100 43.36 43.39 100 -3.58% 0.32%
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%
UnipolSai Assicurazi 2.55 -2.95% -0.08 98161 2.60 2.55 2.60 1300 2.53 2.56 1300 -2.64% -1.89%
UNITED INTERNET 32.49 0.84% 0.27 61502 31.90 31.47 32.86 100 32.48 32.51 130 5.32% 10.85%
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%
Vallourec 2.17 -0.78% -0.02 526526 2.15 2.11 2.19 14382 2.15 2.18 1147 -9.18% -22.50%
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%
VERBUND A 49.70 2.60% 1.26 79626 48.00 48.00 50.10 108 48.62 49.92 449 2.43% 10.15%
VESTAS WIND SYSTEMS 718.20 0.20% 1.40 192028 711.40 707.60 718.80 200 707.80 729.00 338 3.07% 6.31%
VICAT 38.65 -0.90% -0.35 1026 38.90 38.65 38.95 78 38.65 38.80 50 -4.57% -3.98%
VIENNA INSURANCE GRP 24.90 0.81% 0.20 4690 24.60 24.55 24.95 15 24.85 24.95 100 -0.40% -2.35%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 22.31 -1.15% -0.26 156397 22.43 22.14 22.61 48 22.15 22.38 400 -2.45% -10.40%
Vonovia SE 53.54 0.19% 0.10 140597 53.30 53.14 53.90 200 53.54 53.56 146 0.68% 11.63%
Wacker Chemie 73.52 -2.49% -1.88 19495 74.14 73.34 75.10 114 73.50 73.96 40 2.94% 8.60%
WARTSILA 10.34 -2.59% -0.28 525384 10.58 10.29 10.61 49 10.29 10.56 44 -7.43% 4.78%
WEIR GROUP 1333.50 -2.56% -35.00 239555 1353.00 1323.00 1353.50 172 1330.50 1335.00 274 -3.47% -11.69%
Wendel 124.80 -0.16% -0.20 4096 124.50 122.90 125.30 25 124.60 125.10 38 -0.48% 5.49%
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 DEMANT 225.30 -3.01% -7.00 39835 230.50 225.80 230.60 100 225.00 226.40 100 -3.01% 7.29%
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%
WIRECARD 134.70 -0.88% -1.20 86356 135.20 132.75 137.40 100 99.20 135.60 244 -3.02% 25.19%
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%
Zardoya Otis 7.01 -0.81% -0.06 84653 6.99 6.98 7.03 6535 6.92 7.16 124 -1.72% 0.39%
Colruyt 45.97 -0.41% -0.19 15151 46.09 45.87 46.17 187 45.92 45.99 184 -1.14% -1.35%