22.05.2019 23:28:47
STXE TM SMALL PR.EUR
529.11
$$$
-0.6600
-0.12%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs 529.11 Eröffnung 529.11
Diff. absolut -0.66 Tages-Hoch 529.11
Diff. % -0.12 % Tages-Tief 529.11
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 529.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.05.2019 / 23:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.49% 547.9 465.8
1 Woche 0.16% 533.3 524.8
1 Monat -3.26% 547.9 521.3
3 Monate 1.76% 547.9 516.5
6 Monate 7.37% 547.9 453.3
1 Jahr -8.59% 583.4 453.3
3 Jahre 11.57% 583.4 415.2
12.03
13
SMI
13.49
14.42
SMI
-16.08
-10.68
SMI
2017
2018
2019
{"2017":{"performance":12.03,"chartHeight":20.796065888239,"year":2017,"ID_NOTATION":"2061288"},"2018":{"performance":-16.08,"chartHeight":22.269018008829,"year":2018,"ID_NOTATION":"2061288"},"2019":{"performance":13.49,"chartHeight":21.377510964146,"year":2019,"ID_NOTATION":"2061288"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.309305266554,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.05.2019 23:28:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 29.06 -0.21% -0.06 44542 29.02 28.46 29.12 1 29.02 29.10 175 3.93% -34.34%
A2A - - - - - - - - - - - - -
AA 62.10 -5.98% -3.95 232719 66.50 61.55 66.55 3230 61.95 63.25 7637 -8.41% -16.98%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 29.16 -0.88% -0.26 58228 29.44 28.86 29.49 1331 28.89 29.16 80 0.90% 8.32%
ABENGOA B - - - - - - - - - - - - -
ACEA 16.60 0.61% 0.10 18388 16.50 16.48 16.60 67 16.58 16.62 146 -1.31% 38.33%
Ackermans & van Haar - - - - - - - - - - - - -
Addtech B 264.00 -0.94% -2.50 3273 264.50 262.00 267.00 550 262.50 266.50 663 3.53% 66.88%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AF Gruppen ASA 163.75 -0.46% -0.75 1780 163.75 163.75 163.75 30 158.00 165.00 236 -1.36% 26.45%
AF Poeyry B 192.70 -0.26% -0.50 34458 193.00 189.50 194.20 1657 189.60 194.30 2555 2.66% 35.08%
Air France-KLM 7.80 -2.79% -0.22 575741 8.02 7.75 8.02 13 7.80 7.80 402 -5.62% -17.69%
AIXTRON 10.14 -1.27% -0.13 98476 10.21 10.02 10.25 494 10.08 10.16 494 -3.70% 20.20%
Akastor ASA 12.80 -2.44% -0.32 137 12.60 12.60 12.80 2992 12.70 12.94 2992 1.75% -0.78%
Aker ASA - - - - - - - - - - - - -
Aker BP 271.90 -0.04% -0.10 97083 272.00 271.10 274.00 165 264.90 276.60 1338 3.50% 24.38%
AKER SOLUTIONS 38.00 -0.42% -0.16 119863 38.02 37.86 38.27 1294 37.00 38.05 986 -1.96% -4.10%
Allreal N 164.00 -0.24% -0.40 210 164.00 163.00 164.60 390 163.20 165.80 288 0.61% 7.19%
Alten 95.70 2.96% 2.75 19955 94.05 94.05 95.75 35 95.65 96.60 298 4.42% 31.34%
Altran Technologies 11.12 1.41% 0.15 244028 10.99 10.98 11.19 1200 11.12 11.14 310 4.58% 58.14%
AMER SPORTS 'A' 40.17 0.35% 0.14 3352 40.07 40.06 40.33 180 40.07 40.89 155 -0.07% 4.64%
AMPLIFON 20.50 4.06% 0.80 96958 19.86 19.86 20.56 120 20.46 20.54 300 8.98% 46.32%
AMS I 37.77 -1.97% -0.76 81151 38.71 37.64 39.42 1702 37.46 38.06 1759 -13.71% 60.18%
Anima 2.85 -0.77% -0.02 447426 2.88 2.84 2.90 3959 2.84 2.87 3959 -5.63% -11.76%
Aperam 22.09 -2.04% -0.46 124628 22.85 21.98 22.85 327 22.00 22.10 600 -6.64% -4.08%
Arcadis 17.31 1.82% 0.31 22580 17.03 16.89 17.47 140 17.26 17.47 1539 3.90% 61.78%
ASM International 54.62 -1.48% -0.82 46845 54.46 54.18 55.44 240 54.56 54.66 60 -3.94% 51.09%
ASTALDI - - - - - - - - - - - - -
ASTM 22.52 0.00% 0.00 5071 22.44 22.40 22.58 190 22.46 22.56 100 6.43% 29.13%
Aston Martin Lagonda 859.80 -2.43% -21.40 45216 870.95 856.00 878.60 120 859.60 869.90 2292 3.59% -30.52%
AT&S Austria Techn. 16.15 -1.46% -0.24 3838 16.33 16.08 16.33 118 16.15 19.44 174 -2.53% -11.36%
Atea 122.60 2.51% 3.00 6958 119.00 119.00 122.80 3654 121.80 124.20 3625 1.66% 10.25%
Atresmedia Co.d.Medi 4.54 1.43% 0.06 120947 4.48 4.48 4.61 8064 4.42 4.55 400 -0.22% 5.14%
Atrium European Real 3.30 -2.80% -0.10 2458 3.32 3.29 3.33 663 3.25 3.30 159 -2.37% 2.64%
Atrium Ljungberg B 163.80 0.74% 1.20 8668 162.00 162.00 164.20 1387 162.40 164.80 1387 3.41% 7.76%
AURUBIS 40.52 2.32% 0.92 75030 39.57 39.06 41.10 128 40.49 40.64 128 3.13% -5.77%
Austevoll Seafood 96.20 2.29% 2.15 30691 93.50 93.15 96.20 3016 94.25 97.45 2957 3.72% -10.09%
AUTOGRILL 8.69 1.64% 0.14 31306 8.53 8.53 8.69 390 8.63 8.76 3107 2.90% 19.22%
Avance Gas Holding 21.85 0.46% 0.10 1659 21.95 21.75 22.15 3688 21.50 22.15 1222 1.39% 72.86%
Avanza Bank - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
AZIMUT 15.36 0.00% 0.00 102859 15.26 15.22 15.52 2544 15.20 15.38 210 -10.65% 61.28%
B & M Europ.Value Re 379.90 -1.17% -4.50 1225248 384.70 376.10 385.50 1240 379.90 380.20 40 -2.16% 35.44%
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -0.90% 0.22%
Bakkafrost P/F 457.20 1.11% 5.00 17524 453.80 451.20 458.00 188 450.20 463.80 744 1.74% 8.09%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -9.27% -9.60%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 23.80 0.34% 0.08 89402 23.76 23.64 24.30 200 23.78 23.84 250 -2.86% 31.71%
BANCO BPI - - - - - - - - - - - - -
Bank of Cyprus Holdi 1.35 2.74% 0.04 983 1.36 1.35 1.36 736 1.27 1.37 8617 -1.75% -11.30%
Bank of Georgia 1711.00 -0.41% -7.00 6522 1720.00 1700.00 1722.00 75 1710.00 1714.00 550 4.78% 24.13%
Bank of Greece - - - - - - - - - - - - -
Banque Nationale Bel 2410.00 -3.60% -90.00 12 2400.00 2380.00 2410.00 1 2390.00 2450.00 9 -3.60% -2.03%
Barco 163.80 4.20% 6.60 13168 157.00 157.00 164.40 25 163.80 164.60 28 6.09% 64.79%
Basware 20.85 0.00% 0.00 - 20.85 20.85 20.85 34 20.75 21.00 9 2.96% -47.61%
BayWa Vink. 26.60 0.00% 0.00 - 26.60 26.60 26.60 101 26.15 27.15 97 3.91% 29.44%
BB Biotech N 69.95 0.32% 0.23 14998 69.75 69.45 70.20 920 69.30 70.15 200 2.49% 19.57%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.85% 21.21%
BCA POP SONDRIO 2.07 2.07% 0.04 48229 2.03 2.03 2.07 1600 2.07 2.08 1900 -0.10% -20.75%
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
Befimmo 51.40 0.98% 0.50 329 51.50 51.40 51.80 16 47.50 51.50 90 1.98% 5.65%
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bekaert 21.28 -0.75% -0.16 9731 21.42 21.16 21.64 100 21.28 21.36 100 1.92% 1.72%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -2.54% 14.59%
Beneteau 10.63 -0.28% -0.03 19569 10.72 10.38 10.73 140 10.61 10.64 230 -3.10% -7.73%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 203 108.00 114.40 168 2.11% 31.06%
BEKB | BCBE N 230.00 -0.76% -1.75 60 230.00 230.00 230.00 73 228.50 232.00 94 -3.16% 18.19%
Betsson B 61.20 0.33% 0.20 44845 60.30 59.90 61.20 9813 60.60 61.50 10027 1.26% -15.91%
Bilfinger SE 25.68 -0.93% -0.24 16467 25.74 25.62 26.02 419 24.20 25.70 22 -3.96% 0.16%
Bilia A 82.35 -0.78% -0.65 98346 83.25 82.25 84.30 4562 81.70 83.00 5237 3.20% -0.66%
BillerudKorsnäs 118.95 0.85% 1.00 146884 118.20 117.85 120.00 3339 116.75 120.65 3274 -0.63% 12.43%
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 506 784.50 792.00 2620 -1.69% 8.39%
BME 23.88 1.10% 0.26 6467 23.64 23.62 23.88 204 23.84 36.38 59 0.08% -1.32%
Borregaard 93.55 3.31% 3.00 4609 91.00 91.00 94.00 2011 92.90 94.20 2011 4.76% 25.07%
Bourbon 1.95 -0.71% -0.01 3295 1.98 1.94 2.02 921 1.94 1.96 81 -0.71% -43.70%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -3.35% 17.69%
BPER 3.55 -2.02% -0.07 369961 3.59 3.51 3.60 3600 3.54 3.57 14425 -8.15% 5.75%
Brederode 61.40 -0.65% -0.40 163 61.80 61.40 61.80 20 61.20 61.60 30 - 21.83%
BREMBO 9.99 0.20% 0.02 58750 10.05 9.90 10.11 3049 9.84 9.99 500 -4.35% 12.62%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 1.58% -4.34%
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 0.60% 16.27%
BROWN GROUP 141.00 -1.19% -1.70 11135 142.70 141.00 145.80 1431 140.30 141.80 442 -1.67% 55.63%
BRUNELLO CUCINELLI 29.86 -0.53% -0.16 8569 30.10 29.59 30.10 753 29.32 30.12 747 -2.99% 0.20%
BTG 834.50 0.06% 0.50 56086 834.50 833.50 834.50 24 834.00 834.50 264 - 0.79%
Bucher N 322.00 0.88% 2.80 931 318.80 318.40 322.20 199 319.40 324.20 199 1.07% 21.79%
Burckhardt Compressi 287.50 -1.88% -5.50 57 295.00 287.50 295.00 86 286.00 290.50 108 -0.86% 25.77%
BUZZI UNICEM 19.07 -0.44% -0.09 62057 19.15 18.89 19.23 260 18.96 19.07 280 1.22% 26.97%
BW LPG 37.50 -0.69% -0.26 89598 37.88 37.38 38.06 10045 37.20 37.76 10045 3.19% 43.73%
C&C Group 3.75 4.74% 0.17 28171 3.64 3.71 3.75 459 3.71 3.81 689 4.74% 37.80%
CA IMMO 33.80 -0.59% -0.20 16084 33.85 33.75 34.25 36 33.80 34.65 76 1.50% 21.93%
CAIRN ENERGY 172.60 0.82% 1.40 346404 169.80 169.80 175.50 6800 172.30 179.70 18184 8.55% 15.07%
CAPITAL & COUNTIES 224.80 -1.14% -2.60 598170 227.50 224.80 227.80 490 224.90 225.30 788 -5.42% -2.30%
CARGOTEC 31.94 -0.06% -0.02 9969 32.00 31.80 32.22 1336 31.70 32.20 1599 0.88% 20.17%
Carillion - - - - - - - - - - - - -
Castellum 179.55 -0.47% -0.85 81143 180.40 178.80 180.40 2348 176.75 182.15 2246 0.81% 9.65%
Caverion 6.07 -0.65% -0.04 3475 6.13 6.06 6.14 449 6.04 6.14 449 -0.98% 18.79%
Cembra Money Bank N 88.20 1.26% 1.10 8171 87.15 86.60 88.50 726 87.55 89.00 726 2.32% 13.44%
CGG 1.57 -3.84% -0.06 422308 1.63 1.56 1.65 1400 1.56 1.57 5900 -6.45% 34.08%
CHEMRING GROUP 156.30 0.32% 0.50 16571 157.70 155.60 158.60 1700 154.40 158.20 462 1.76% -3.76%
CFE 82.50 2.61% 2.10 1250 81.00 80.90 82.50 130 82.20 82.60 35 0.55% -4.84%
CIR 1.00 0.80% 0.01 7738 1.00 0.99 1.00 17682 0.98 1.03 6068 -0.99% 10.21%
Citycon 9.11 0.61% 0.06 13802 9.10 9.04 9.12 2308 9.04 9.18 4065 2.13% 12.41%
Clas Ohlson B 79.30 1.37% 1.07 9797 77.60 77.60 79.45 1070 78.70 79.85 1029 5.87% 2.26%
CLOSE BROTHERS GROUP 1437.00 -4.07% -61.00 50993 1493.50 1427.00 1494.50 100 1436.00 1440.00 166 -4.45% -0.14%
COFINIMMO 114.40 -0.17% -0.20 3466 114.60 113.80 114.60 93 114.20 114.80 100 1.96% 4.95%
COLT GROUP - - - - - - - - - - - - -
Cie Plastic Omnium 21.98 -0.77% -0.17 49352 22.44 21.74 22.44 5 21.95 22.00 600 -6.27% 9.30%
Const&Auxiliar de Fe 38.65 -0.26% -0.10 508 38.75 38.60 39.25 5 37.95 38.80 250 -1.15% 6.04%
Countrywide 5.90 0.00% 0.00 - 5.90 5.90 5.90 366102 5.78 6.08 342106 - -29.93%
Cramo - - - - - - - - - - - - -
CREDEM - - - - - - - - - - - - -
CREDITO VALTELLINESE 0.06 0.00% 0.00 404131 0.06 0.06 0.06 628529 0.06 0.06 100000 -6.82% -13.97%
CTS Eventim & Co. 44.92 0.63% 0.28 53284 44.78 44.56 45.12 60 44.78 44.92 100 -0.35% 37.54%
CTT-Correios de Port 2.30 2.58% 0.06 73050 2.25 2.25 2.31 1000 2.30 2.31 1100 4.83% -22.02%
D'Ieteren 39.20 2.62% 1.00 24042 38.25 38.25 39.20 340 39.10 39.80 66 7.40% 18.50%
DANIELI & C 16.12 2.15% 0.34 849 15.82 15.82 16.24 489 15.78 16.48 380 -1.95% 5.84%
DANIELI +C.RISP.NC E 11.44 1.60% 0.18 429 11.44 11.40 11.46 103 11.40 11.76 404 -1.04% -9.92%
DE LA RUE 440.00 1.85% 8.00 48 440.00 440.00 440.00 2696 428.00 461.00 383 1.85% 4.76%
DE'LONGHI 18.54 0.22% 0.04 35955 18.47 18.28 18.73 1511 18.33 18.69 100 -3.19% -15.50%
Derwent London 3278.00 -1.27% -42.00 35727 3312.00 3267.00 3332.00 248 3272.00 3280.00 360 -1.35% 14.98%
DEUTSCHE EUROSHOP 27.42 -0.07% -0.02 30901 27.40 27.30 27.50 1317 27.02 27.42 483 2.54% 7.36%
Dialog Semiconductor 31.54 -4.28% -1.41 124047 31.69 31.41 32.44 151 31.46 31.58 25 -8.10% 39.77%
DIASORIN 97.80 1.50% 1.45 11849 96.45 96.45 97.80 50 97.25 98.00 324 2.41% 38.72%
DMG Mori 42.10 0.84% 0.35 518 41.98 41.95 42.17 64 41.30 60.40 122 -0.36% -1.29%
DNO ASA 17.02 -0.64% -0.11 597810 17.07 16.93 17.20 22632 16.79 17.27 21706 0.53% 35.82%
DO & Co 74.50 1.22% 0.90 605 73.20 72.80 74.60 90 74.30 74.50 11 6.43% -7.80%
Dolphin Drilling 0.70 0.00% 0.00 35866 0.70 0.70 0.70 5782 0.67 0.72 16171 -2.16% -
DOMINOS PIZZA UK&IRL 239.30 -0.66% -1.60 365514 238.50 238.30 241.20 65 239.00 239.40 700 -6.08% 2.31%
Dormakaba N 713.00 -0.35% -2.50 352 711.00 710.00 715.50 89 707.50 718.50 90 -0.14% 20.34%
SMITH (DS) 333.10 4.22% 13.50 1033493 326.80 326.50 335.20 480 333.00 333.50 500 0.88% 11.74%
Dürr 31.66 -1.06% -0.34 52070 31.74 31.60 32.44 47 31.65 31.67 45 -7.16% 3.33%
DUNELM GROUP 861.00 -0.40% -3.50 41362 856.50 856.50 868.50 143 859.50 869.50 2681 -0.12% 58.71%
EBRO FOODS 18.70 0.38% 0.07 4332 18.51 18.51 18.72 1508 18.52 18.71 120 0.59% 6.80%
Econocom Group 3.16 -2.68% -0.09 23333 3.23 3.15 3.24 7872 3.13 3.18 1100 2.46% 8.65%
Ekornes - - - - - - - - - - - - -
ELECTROCOMPONENTS 648.20 -1.28% -8.40 337258 653.60 642.00 661.20 713 647.60 652.60 5024 4.95% 27.60%
ELEMENTIS 156.90 -0.57% -0.90 122628 157.10 156.20 158.20 650 154.00 157.40 500 1.82% -13.74%
Elia System Operator 63.10 0.64% 0.40 2115 62.60 62.30 63.10 42 62.90 63.20 29 1.94% 7.86%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 5.73 -0.52% -0.03 671 5.81 5.73 5.83 650 5.66 8.75 15 -3.86% -16.29%
EnQuest 22.80 4.59% 1.00 232931 21.72 21.70 23.16 13932 22.88 23.22 58505 16.15% 3.64%
Entra ASA 133.40 -0.97% -1.30 21800 134.40 132.90 134.60 4172 132.40 134.40 4172 -0.30% 15.60%
ERG 17.14 1.06% 0.18 39611 16.99 16.92 17.33 1548 16.93 17.45 1504 5.67% 3.82%
Essentra - - - - - - - - - - - - -
Eurobank Ergasias - - - - - - - - - - - - -
Eurofins Scientific 417.20 0.72% 3.00 29538 415.20 414.20 420.60 30 417.00 417.60 2 0.97% 28.29%
Euronav 8.69 -1.53% -0.14 47079 8.82 8.68 8.84 3121 8.59 8.69 1500 -2.96% 39.86%
EVRAZ 589.40 0.20% 1.20 1028133 590.80 587.00 598.60 450 589.20 589.80 500 1.87% 22.89%
EVS Broadcast Eq. 22.10 -2.00% -0.45 101 22.20 22.10 22.30 217 21.60 22.25 40 0.45% -5.56%
EYDAP - - - - - - - - - - - - -
Fabege 142.10 -1.08% -1.55 65327 143.65 141.80 143.80 2959 140.25 144.30 2836 1.28% 19.98%
Fagron 17.98 0.95% 0.17 3704 17.91 17.84 18.00 1509 17.83 18.26 1529 2.86% 25.56%
Fastighets Balder B 313.40 -1.07% -3.40 19500 317.00 313.00 317.00 1953 311.40 316.00 1956 1.10% 24.46%
FIDESSA GROUP - - - - - - - - - - - - -
Financière de Tubize 60.80 -0.16% -0.10 417 61.00 60.60 61.60 44 59.90 61.00 29 -0.16% -0.98%
FinecoBank S.p.A. 9.79 -1.02% -0.10 1438273 9.93 9.74 9.98 4011 9.69 9.81 2165 0.87% 11.56%
FIRSTGROUP 109.60 -1.62% -1.80 205128 110.90 108.30 111.55 21753 106.50 111.40 13107 -4.61% 31.02%
Fiskars 19.18 -0.31% -0.06 1470 19.12 19.12 19.20 180 19.00 19.32 180 -1.84% 28.21%
FLUGHAFEN WIEN 38.10 -0.65% -0.25 34 38.15 38.05 38.15 24 37.80 38.10 24 1.06% 11.73%
Flughafen Zuerich N 171.00 -0.35% -0.60 7635 171.20 170.00 171.60 375 169.80 172.40 382 3.14% 5.10%
Folli Follie - - - - - - - - - - - - -
FCC 11.42 -0.87% -0.10 29 11.46 11.42 11.46 233 11.30 11.60 57 1.24% -2.31%
Forbo N 1623.00 0.74% 12.00 344 1605.00 1604.00 1624.00 39 1612.00 1637.00 39 2.98% 17.69%
FOURLIS HLDGS NAM.EO - - - - - - - - - - - - -
freenet 18.43 0.41% 0.07 77752 18.29 18.18 18.56 268 18.39 18.43 130 -9.50% 8.38%
FRIGOGLASS NA EO -,3 - - - - - - - - - - - - -
Galapagos 106.80 2.40% 2.50 68069 104.35 104.35 107.45 571 106.55 106.80 45 5.69% 32.54%
GALLIFORD TRY PLC LS 559.50 -9.94% -61.75 124166 610.50 559.50 610.50 2100 558.00 561.00 33 0.09% -9.69%
GEK TERNA - - - - - - - - - - - - -
Genel Energy 201.00 -2.90% -6.00 32911 206.00 201.00 206.00 6600 199.60 206.00 1079 -3.13% 14.73%
Genmab 1200.50 0.63% 7.50 19233 1189.00 1187.50 1206.50 124 1196.00 1209.00 124 8.35% 12.99%
GENUS 2712.00 1.42% 38.00 7143 2730.00 2694.00 2736.00 12 2702.00 2714.00 290 7.62% 26.26%
Georg Fischer N 872.50 -0.23% -2.00 1751 874.50 867.00 883.00 34 860.00 880.50 73 -0.80% 10.79%
GEOX 1.24 -0.80% -0.01 5516 1.26 1.24 1.26 5132 1.22 1.28 4899 -4.31% 5.69%
Gerresheimer 68.15 0.74% 0.50 11234 67.60 67.60 68.65 45 68.05 68.25 50 0.29% 18.83%
Gerry Weber Intl. 0.36 -10.60% -0.04 2305 0.38 0.36 0.38 15000 0.38 0.40 15000 -15.50% -83.82%
GFK SE - - - - - - - - - - - - -
GIMV 53.00 0.00% 0.00 - 53.00 53.00 53.00 51 52.20 53.50 20 2.71% 13.61%
GN Store Nord 336.20 1.23% 4.10 42140 331.40 330.60 337.10 869 331.20 341.00 831 3.96% 38.01%
GO-AHEAD GROUP 1863.00 -0.21% -4.00 4222 1876.50 1858.00 1892.00 600 1862.00 1884.00 1339 0.49% 21.37%
Gr. Sarantis - - - - - - - - - - - - -
GRAFTON GROUP 895.50 -1.65% -15.00 25120 906.00 891.00 910.50 1300 894.50 896.00 848 -2.98% 39.27%
GRAINGER 253.20 -2.54% -6.60 382292 260.20 251.60 260.20 4100 253.00 254.00 953 -2.54% 20.34%
Graubündner KB PS 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 15 1450.00 1505.00 14 - 3.91%
GREAT PORTLAND EST 750.80 -2.19% -16.80 106061 764.60 750.80 768.20 69 750.80 754.40 1361 -1.05% 13.75%
GREEN REIT PLC EO-,1 1.71 0.12% 0.00 31813 1.71 1.70 1.72 750 1.70 1.71 7800 -0.12% 26.37%
Greene King