Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
11.12.2017 14:02:56
STXE LARGE 200 PR.EUR
390.91
EUR
0.15
0.04%
11.12.2017 13:47
 
Chart
Kursdaten
Kurs 390.91 Eröffnung 390.96
Diff. absolut 0.15 Tages-Hoch 391.83
Diff. % 0.04 % Tages-Tief 390.66
Volumen - Umsatz -
Schlusskurs vom 08.12.2017 390.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2017 / 13:47
Währung EUR Aktualisierungsstand 11.12.2017 / 14:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 6.31% 400.9 365.4
1 Woche 1.52% 391.8 384.4
1 Monat -1.29% 396.6 381.7
3 Monate 3.54% 399.6 378.6
6 Monate -0.40% 399.6 368.2
1 Jahr 9.24% 400.9 357.9
3 Jahre 7.83% 429.3 308.5
4.32
SMI
SMI
6.31
13.37
-2.05
-1.14
-5.58
SMI
2015
2016
2017
{"2015":{"performance":4.32,"chartHeight":15.763271383377,"year":2015,"ID_NOTATION":"103456"},"2016":{"performance":-1.14,"chartHeight":8.9287923778247,"year":2016,"ID_NOTATION":"103456"},"2017":{"performance":6.31,"chartHeight":17.706970924427,"year":2017,"ID_NOTATION":"103456"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2017 14:02:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
A.B. Foods 2880.00 -0.10% -3.00 57791 2891.00 2868.00 2891.00 1002 2879.00 2881.00 488 0.49% 5.76%
A.P. Moller-Maersk B 10620.00 0.14% 15.00 1518 10400.00 10400.00 10750.00 15 10610.00 10630.00 23 -4.89% -5.98%
AB InBev 94.59 0.17% 0.16 62425 94.51 94.22 95.14 79 94.57 94.59 75 -1.97% -17.89%
ABB N 25.69 -0.85% -0.22 353101 25.87 25.69 25.93 259 25.69 25.70 2098 4.01% 20.29%
ADIDAS 179.00 -1.00% -1.80 44636 181.05 178.93 181.45 169 178.95 179.05 115 3.37% 20.86%
AEGON 5.28 0.63% 0.03 305004 5.28 5.27 5.30 2915 5.28 5.28 1094 2.20% 0.23%
ALLIANZ 198.95 -0.10% -0.20 71736 199.85 198.90 199.90 138 198.95 199.00 539 1.76% 27.17%
ANGLO AMERICAN 1384.00 1.47% 20.00 663963 1367.50 1361.50 1397.50 781 1384.00 1384.50 571 -1.16% 17.79%
ASML Holding 146.20 -0.61% -0.90 113351 146.90 145.35 146.90 248 146.15 146.20 404 2.01% 38.25%
ASSA Abloy B 171.90 0.35% 0.60 158165 171.00 171.00 171.90 1118 171.80 171.90 499 1.12% 1.00%
AXA 25.44 0.49% 0.12 250295 25.32 25.28 25.56 678 25.43 25.45 596 0.54% 5.50%
Adecco N 74.05 -0.07% -0.05 15187 74.25 73.85 74.25 241 74.00 74.05 473 0.88% 10.85%
Ahold Delhaize 18.57 0.03% 0.01 288504 18.56 18.43 18.61 665 18.57 18.57 404 3.31% -7.08%
Air Liquide 107.90 -0.14% -0.15 43927 108.60 107.75 108.85 442 107.85 107.90 156 4.70% 13.03%
Airbus Group 85.96 -2.36% -2.08 1794 87.26 85.96 87.26 158 85.97 86.03 60 3.03% 40.73%
Akzo Nobel 74.43 0.17% 0.13 118512 74.37 74.10 74.47 148 74.41 74.43 44 -2.13% 25.11%
Altice A 7.87 7.49% 0.55 1154202 7.34 7.30 7.87 381 7.86 7.87 32 9.98% -61.22%
Amadeus IT 59.95 -1.46% -0.89 350939 60.95 59.88 61.42 295 59.95 59.96 60 0.60% 40.88%
ArcelorMittal 26.77 1.15% 0.30 450346 26.53 26.49 27.02 137 26.77 26.78 137 3.46% 25.34%
Assicurazioni Genera 15.32 0.26% 0.04 180052 15.32 15.28 15.34 2956 15.31 15.32 4275 1.19% 7.76%
AstraZeneca 4809.50 0.42% 20.00 212218 4820.00 4788.50 4834.00 295 4809.00 4809.50 321 0.38% 8.35%
Atlas Copco A 358.60 0.62% 2.20 196472 357.60 356.20 358.80 200 358.50 358.60 200 0.20% 27.93%
Aviva 511.00 0.10% 0.50 432695 510.00 509.25 512.50 14534 510.50 511.00 4325 0.59% 5.41%
B Sky B Group 995.00 0.35% 3.50 129632 996.50 995.00 999.00 4342 995.00 995.50 2673 6.16% -
BA.SABADELL 1.70 -0.41% -0.01 2437189 1.70 1.69 1.71 6155 1.69 1.70 11017 2.04% 29.14%
BAE SYSTEMS 558.00 0.00% 0.00 414849 564.00 557.00 574.25 6180 558.00 558.50 4571 1.27% -5.42%
BASF 93.90 14.07% 11.58 156030 94.04 93.74 94.36 121 93.89 93.90 22 - -6.42%
BAYER 105.25 0.10% 0.10 127522 105.05 104.75 105.55 1747 105.10 105.25 512 3.67% 11.39%
BBVA 7.23 -2.82% -0.21 1373746 7.22 7.22 7.28 2528 7.23 7.23 139 -2.94% 13.09%
BEIERSDORF 100.70 -0.40% -0.40 35175 101.40 100.45 101.40 116 100.70 100.75 387 2.60% 25.22%
BG GROUP - - - - - - - - - - - - -
BHP BILLITON 1368.50 1.71% 23.00 693192 1339.25 1337.50 1372.50 2232 1368.00 1368.50 400 -0.30% 3.50%
BMW 85.45 -0.01% -0.01 86541 85.58 85.22 85.58 117 85.44 85.46 147 2.45% -3.70%
BNP Paribas 64.86 -0.22% -0.14 247189 65.25 64.65 65.32 178 64.86 64.87 227 3.67% 7.76%
BP 495.15 0.55% 2.70 1821371 492.35 492.35 496.45 750 495.10 495.20 1703 0.07% -3.04%
BRIT AMER TOBACCO 5020.00 1.65% 81.50 303675 4967.00 4966.50 5043.00 822 5019.00 5021.00 779 3.49% 7.24%
BRITISH LAND CO 646.50 -1.22% -8.00 425089 656.00 646.50 657.50 2120 646.50 647.00 6608 4.05% 4.14%
BT GROUP 266.70 -0.56% -1.50 2038871 267.35 265.45 269.15 1850 266.65 266.70 100 4.30% -26.69%
BURBERRY GROUP 1732.00 -0.23% -4.00 85871 1741.00 1731.00 1744.00 702 1732.00 1733.00 614 1.94% 16.51%
Banco Santander 5.64 0.09% 0.01 4251461 5.66 5.63 5.68 2145 5.64 5.64 2750 2.12% 17.06%
Barclays Bank 198.55 1.28% 2.50 4320510 198.00 195.95 198.85 12983 198.50 198.60 7737 3.62% -11.81%
Bouygues 44.52 0.24% 0.10 106744 44.59 44.38 44.61 37 44.52 44.52 123 4.20% 30.31%
CAPITA 474.50 -2.51% -12.20 281662 484.50 470.80 485.20 1 474.10 474.60 219 6.08% -6.94%
CENTRICA 141.90 -1.73% -2.50 2292476 144.60 141.20 144.60 10192 141.80 141.90 9282 0.21% -38.32%
COLOPLAST 486.10 0.16% 0.80 21226 489.10 484.20 490.80 41 486.10 486.40 185 -1.25% 1.85%
CONTINENTAL 223.25 -0.58% -1.30 27905 224.40 223.00 224.40 65 223.20 223.30 131 2.35% 22.00%
CRH PLC 2649.00 0.61% 16.00 195595 2637.00 2622.00 2658.00 152 2649.00 2650.00 441 3.25% -6.66%
CS Group N 17.23 0.06% 0.01 364207 17.30 17.23 17.34 2088 17.22 17.23 5822 4.24% 21.90%
Caixabank SA 4.04 0.00% 0.00 1521471 4.03 4.03 4.05 619 4.04 4.04 3007 3.35% 28.82%
Cap Gemini 96.76 -1.09% -1.07 26209 97.80 96.67 97.88 33 96.76 96.79 108 1.24% 21.85%
Carrefour 17.77 0.40% 0.07 128285 17.68 17.64 17.78 657 17.77 17.78 759 -0.65% -22.81%
Christian Dior 303.05 -0.10% -0.30 4632 303.75 302.00 303.75 5 303.05 303.10 18 1.35% 52.48%
Commerzbank 12.77 19.07% 2.04 593775 12.71 12.71 12.84 663 12.77 12.77 802 - 47.87%
Compagnie de Saint-G 48.01 0.41% 0.20 141363 47.95 47.74 48.08 150 47.99 48.01 150 2.26% 8.27%
Compass Group 1500.50 0.70% 10.50 221397 1489.00 1489.00 1502.00 1454 1500.00 1501.00 4638 -0.40% -0.27%
Crédit Agricole 14.68 0.07% 0.01 299149 14.70 14.66 14.77 518 14.68 14.68 1674 4.75% 24.48%
DEUTSCHE BANK 16.43 -0.27% -0.04 1003369 16.54 16.36 16.54 1432 16.42 16.43 96 4.60% 7.00%
DEUTSCHE BOERSE 99.90 0.73% 0.72 85344 99.05 98.97 100.25 23 99.89 99.92 185 6.33% 30.50%
DEUTSCHE POST 40.37 -0.06% -0.03 295032 40.84 40.35 40.85 203 40.36 40.37 250 2.84% 29.60%
DEUTSCHE TELEKOM 15.33 -1.57% -0.24 923113 15.49 15.31 15.50 1214 15.32 15.33 5046 3.90% -4.39%
DNB ASA 153.60 0.92% 1.40 167535 153.50 152.80 154.10 1182 153.60 153.70 2298 0.86% 18.72%
Daimler 70.43 0.11% 0.08 266404 70.30 70.22 70.56 373 70.43 70.45 275 3.12% -0.37%
Danone 70.72 -0.20% -0.14 75928 70.88 70.46 70.97 320 70.71 70.73 419 1.64% 17.98%
Danske Bank 242.40 2.02% 4.80 285169 238.90 238.70 242.60 415 242.30 242.40 519 1.84% 10.61%
Diageo 2632.00 -0.11% -3.00 337698 2641.00 2630.50 2649.50 1153 2631.50 2632.50 284 2.69% 25.48%
E.ON 9.64 -1.58% -0.15 837151 9.80 9.63 9.80 46 9.63 9.64 427 1.85% 45.85%
EDP-ENERGIAS 2.92 0.58% 0.02 543983 2.91 2.90 2.92 6175 2.92 2.92 5867 -0.38% 0.21%
ENEL 5.53 -0.81% -0.04 1632281 5.58 5.52 5.58 7255 5.52 5.53 25544 3.63% 33.83%
ENI 13.91 0.29% 0.04 532284 13.91 13.88 13.95 12895 13.90 13.91 5937 0.29% -9.99%
ESSILOR INTL. 113.40 -0.96% -1.10 57128 114.75 113.05 114.80 361 113.35 113.40 302 6.36% 7.11%
EXPERIAN 1570.00 -0.44% -7.00 63695 1569.00 1560.00 1580.00 1552 1569.00 1570.00 515 3.14% 0.57%
Engie S.A. 14.72 -0.71% -0.10 217043 14.86 14.71 14.86 1222 14.71 14.72 2867 1.13% 22.47%
Ericsson B 52.80 -0.28% -0.15 459653 53.10 52.15 53.10 6351 52.80 52.85 3798 1.63% -0.94%
FORTUM 17.12 -0.58% -0.10 162749 17.21 16.99 17.21 1726 17.11 17.13 695 -1.66% -
FRESENIUS 66.36 0.15% 0.10 304227 66.19 65.39 66.51 125 66.35 66.36 336 9.30% -10.45%
FRESENIUS MED. CARE 87.26 -0.30% -0.27 79055 87.39 87.03 87.64 75 87.26 87.27 186 5.52% 8.38%
Ferguson 5340.00 -0.19% -10.00 33268 5355.00 5325.00 5360.00 385 5335.00 5340.00 150 -0.37% -
Fiat Chrysler 15.13 1.78% 0.27 493251 14.95 14.95 15.15 1246 15.12 15.13 3658 4.83% 71.16%
GLAXOSMITHKLINE 1301.75 1.03% 13.25 468048 1288.00 1287.50 1305.25 1862 1301.00 1301.50 1661 -0.35% -17.16%
Geberit N 425.90 -0.37% -1.60 5110 428.20 425.80 428.30 56 425.80 425.90 36 1.79% 4.47%
Givaudan N 2241.00 -0.53% -12.00 1123 2262.00 2237.00 2262.00 20 2240.00 2241.00 11 1.44% 20.42%
Glencore Plc 349.90 1.46% 5.05 5269134 343.75 342.95 351.75 3853 349.95 350.05 115 2.25% 23.98%
HENKEL Vz 113.55 -0.04% -0.05 20996 113.80 113.35 114.05 565 113.50 113.60 361 1.47% 0.02%
HSBC Holdings 746.10 1.65% 12.10 4260338 746.80 744.70 748.80 6068 746.10 746.30 2661 0.58% 12.20%
HeidelbergCement AG 90.22 -0.18% -0.16 25421 90.29 89.90 90.78 72 90.15 90.17 26 2.32% 1.85%
Heineken 85.71 0.13% 0.11 37705 85.80 85.62 86.04 126 85.70 85.72 153 0.87% 20.06%
Hennes & Mauritz B 198.40 0.10% 0.20 258871 197.70 197.30 198.60 1255 198.40 198.50 1886 1.17% -22.03%
IBERDROLA 6.66 -1.00% -0.07 1052646 6.72 6.66 6.72 564 6.66 6.66 1183 2.09% 8.07%
ING Groep 15.66 0.03% 0.01 928755 15.73 15.65 15.73 1500 15.66 15.67 2038 4.61% 17.39%
INTESA SANPAOLO 2.90 0.28% 0.01 8445699 2.89 2.87 2.90 43580 2.90 2.90 45337 4.10% 19.98%
ITV Plc 164.00 0.06% 0.10 813493 164.70 162.70 165.20 2951 163.90 164.00 7849 2.95% -20.28%
Imperial Brands 3062.50 -0.68% -21.00 241216 3063.50 3054.00 3084.50 652 3062.00 3063.00 190 0.37% -12.81%
Inditex Ind De Desno 31.09 -0.05% -0.01 389205 31.15 31.00 31.33 402 31.09 31.09 362 5.46% -3.65%
Infineon Technologie 22.79 -0.22% -0.05 246476 22.86 22.66 22.91 43 22.78 22.79 182 1.08% 37.68%
Investor B 388.70 0.00% 0.00 147916 388.70 387.50 389.30 200 388.60 388.70 203 1.17% 13.89%
Johnson, Matthey 3054.00 1.34% 40.50 51245 3025.00 3022.00 3054.00 140 3052.00 3054.00 251 1.53% -5.15%
Julius Baer N 57.20 -0.04% -0.03 25938 57.30 57.17 57.45 2053 57.15 57.20 1263 -0.04% 26.10%
KBC Groep 72.09 -0.07% -0.05 74471 72.44 71.97 72.48 178 72.05 72.08 169 5.39% 22.27%
KERING 385.65 0.05% 0.20 16749 386.50 385.00 387.60 26 385.60 385.70 21 2.83% 80.75%
KERRY GROUP A 92.76 0.15% 0.14 461 92.31 92.26 93.00 17 92.76 92.87 56 4.86% 36.21%
KINGFISHER 334.20 -0.71% -2.40 582958 338.00 333.20 338.20 1352 334.10 334.40 4588 2.31% -3.80%
KONE 43.93 -0.41% -0.18 43151 44.22 43.89 44.24 37 43.92 43.94 125 1.26% 3.69%
KONINKLIJKE KPN 2.91 -0.38% -0.01 2042592 2.92 2.90 2.94 11430 2.91 2.91 6657 -4.04% 3.91%
Koninklijke DSM 79.22 -0.94% -0.75 81126 80.03 79.16 80.21 75 79.22 79.24 115 2.57% 40.25%
L'Oreal 189.30 0.61% 1.15 51133 189.75 189.00 190.70 136 189.30 189.35 259 1.95% 8.85%
LAND SECURITES GRP 952.50 -0.63% -6.00 285268 960.50 951.00 961.50 1449 952.00 952.50 220 3.96% -9.75%
LINDE 185.45 -0.27% -0.50 11488 186.90 185.35 186.90 91 185.45 185.50 93 2.56% 18.67%
LUXOTTICA GROUP 51.00 -0.97% -0.50 11074 51.75 51.00 51.75 484 51.00 51.10 525 5.88% 0.49%
LVMH 246.15 -0.59% -1.45 44150 248.65 246.15 248.65 20 246.15 246.20 135 1.85% 36.76%
LafargeHolcim N 52.75 -0.28% -0.15 74419 52.85 52.65 52.95 720 52.75 52.80 3094 -0.38% -1.86%
Legal & General 265.50 0.26% 0.70 606533 265.10 264.50 266.60 7080 265.50 265.60 11945 0.84% 7.51%
Legrand 63.09 -0.03% -0.02 18024 63.24 63.06 63.24 192 63.08 63.10 70 1.64% 16.94%
Lloyds Banking Grp 66.85 -0.06% -0.04 15309582 67.30 66.84 67.73 8410 66.85 66.87 2519 3.19% 7.47%
MARKS & SPENCER GRP 317.30 -0.53% -1.70 196609 318.70 316.80 320.30 1827 317.10 317.20 90 3.04% -8.60%
MERCK KGAA 89.67 0.66% 0.59 30065 89.08 88.76 89.68 25 89.64 89.67 100 -0.34% -10.11%
Michelin (CGDE) 123.10 -1.36% -1.70 34471 124.55 123.10 124.75 48 123.05 123.10 396 2.80% 18.07%
Münchener Rück 183.85 -0.43% -0.80 27429 184.90 183.85 185.05 62 183.85 183.90 229 0.16% 3.16%
NATIONAL GRID 875.20 -0.26% -2.30 762477 875.10 874.50 881.50 1418 875.10 875.30 833 -0.59% -7.56%
NEXT 4417.00 -1.52% -68.00 34613 4493.00 4411.00 4493.00 200 4415.00 4417.00 70 1.29% -9.45%
NOKIA 3.92 -0.30% -0.01 1064765 3.83 3.83 4.01 16323 3.92 3.92 2993 -4.75% -13.80%
Nestlé N 85.28 -0.03% -0.03 202280 85.50 85.10 85.70 812 85.25 85.30 3828 0.65% 16.29%
Nordea Bank 102.20 2.20% 2.20 1794745 100.00 100.00 102.35 17375 102.10 102.20 5014 2.67% -1.67%
Novartis N 83.05 -0.24% -0.20 145932 83.30 82.95 83.35 1052 83.00 83.05 2626 -0.60% 11.82%
Novo-Nordisk B 329.80 0.52% 1.70 137133 330.00 327.50 331.70 688 329.70 329.80 733 0.37% 29.17%
ORANGE SA 7.25 - - - - - - - - - - -0.90% -
Old Mutual 199.60 0.45% 0.90 342761 199.90 199.20 200.70 1327 199.60 199.70 2402 2.00% -3.45%
PEARSON 745.50 0.74% 5.50 103183 741.50 740.00 746.00 1061 745.00 745.50 3048 3.86% -8.81%
PHILIPS 32.24 -1.33% -0.43 228080 32.68 32.24 32.73 200 32.24 32.24 522 2.08% 12.98%
PORSCHE AUTOMOBIL 70.88 -0.46% -0.33 23999 71.55 70.87 71.87 75 70.83 70.91 3 2.77% 37.15%
PRUDENTIAL 1847.50 0.76% 14.00 328452 1841.50 1838.00 1854.00 1457 1847.00 1847.50 80 0.91% 13.21%
Pandora 638.00 0.39% 2.50 12583 638.00 633.00 639.50 141 638.00 639.00 215 1.52% -31.04%
Pernod-Ricard 131.50 -0.42% -0.55 32184 132.00 131.45 132.10 80 131.50 131.55 356 2.36% 28.02%
Publicis Groupe 57.54 1.11% 0.63 59721 57.09 57.00 57.55 131 57.52 57.55 158 3.12% -13.21%
RECKITT BENCKISER 6715.00 0.00% 0.00 180686 6722.00 6687.00 6734.00 105 6715.00 6717.00 116 4.58% -1.78%
REPSOL 15.39 -0.61% -0.10 401376 15.39 15.37 15.46 950 15.39 15.40 788 0.98% 15.25%
RIO TINTO 3529.00 1.79% 62.00 561705 3463.00 3454.00 3554.50 459 3529.00 3530.00 201 -1.20% 10.01%
ROLLS ROYCE 836.00 -0.42% -3.50 304251 840.50 833.00 843.00 3102 835.50 836.50 1427 0.54% 25.39%
RWE 20.17 -1.39% -0.28 333188 20.45 20.13 20.46 992 20.17 20.18 400 6.79% 73.27%
Relx NV 19.21 -0.29% -0.06 131530 19.31 19.15 19.34 621 19.20 19.21 412 0.71% 20.67%
Relx Plc 1712.00 0.00% 0.00 181315 1718.00 1707.00 1720.00 1607 1711.00 1712.00 2120 -0.17% 18.64%
Renault 84.27 -0.37% -0.31 73397 84.49 84.11 84.64 86 84.25 84.27 21 1.52% -0.04%
Richemont N 87.45 0.11% 0.10 76612 87.40 86.95 87.83 578 87.45 87.50 934 1.75% 28.83%
Roche GS 240.40 -0.08% -0.20 82155 241.00 240.20 241.20 100 240.30 240.40 632 -2.98% 2.95%
Royal Bk of Scotld G 281.10 0.11% 0.30 763135 281.90 279.80 282.70 3216 280.90 281.00 3495 4.00% 25.81%
Royal Dutch Shell A 27.04 0.43% 0.12 776610 26.90 26.89 27.05 992 27.04 27.04 400 0.09% 3.42%
Ryanair Holdings 17.66 0.06% 0.01 124506 17.60 17.58 17.68 438 17.64 17.66 578 0.97% 21.22%
SABMILLER - - - - - - - - - - - - -
SAFRAN 87.66 -1.61% -1.43 72626 89.36 87.64 89.45 109 87.65 87.67 117 1.45% 30.46%
SAMPO 'A' 45.15 0.51% 0.23 99795 45.01 45.01 45.23 346 45.15 45.16 481 1.51% 5.20%
SAP SE 94.62 -1.21% -1.16 219261 95.58 94.56 95.58 132 94.61 94.63 342 2.71% 15.98%
SEB A 100.30 0.85% 0.85 233105 99.45 99.33 100.40 8899 100.30 100.40 9066 1.32% 3.70%
SES 14.65 -0.88% -0.13 59260 14.74 14.57 14.79 153 14.64 14.65 150 6.75% -29.42%
SGS N 2455.00 -0.97% -24.00 707 2481.00 2452.00 2481.00 21 2454.00 2456.00 28 2.18% 19.64%
SHB A 114.35 0.53% 0.60 501765 113.60 113.35 114.85 4044 114.30 114.40 7859 2.62% -10.71%
SHIRE 3713.00 1.59% 58.00 328857 3702.00 3657.00 3741.50 150 3710.00 3711.50 466 -0.11% -21.69%
SMITH & NEPHEW 1313.00 -0.91% -12.00 119511 1327.00 1307.00 1328.00 909 1313.00 1314.00 1728 2.00% 8.78%
SNAM 4.24 -1.58% -0.07 697965 4.31 4.23 4.32 3168 4.24 4.24 3349 2.18% 9.73%
SSE 1317.50 -0.38% -5.00 211130 1323.00 1314.00 1324.00 762 1317.00 1318.00 2294 -1.45% -14.84%
STANDARD CHARTERED 768.60 1.20% 9.10 992077 765.20 765.20 777.90 380 768.70 769.00 723 4.76% 15.29%
Sandvik 142.20 1.50% 2.10 408256 140.50 140.00 142.30 2107 142.10 142.30 2228 -1.55% 24.09%
Sanofi 73.67 0.44% 0.32 150405 73.08 73.08 73.98 200 73.65 73.66 62 -1.87% -4.32%
Schneider Electric 70.97 -0.25% -0.18 85829 71.00 70.95 71.39 189 70.96 70.97 126 0.24% 7.77%
Siemens 117.40 1.95% 2.25 313605 116.00 116.00 117.55 948 117.35 117.40 535 1.81% -1.03%
Société Générale 43.76 -0.76% -0.34 354282 44.23 43.73 44.30 125 43.76 43.77 226 5.18% -5.25%
Sodexo 111.75 -0.62% -0.70 14472 114.00 111.45 114.00 168 111.70 111.80 105 2.93% 3.07%
Solvay 116.95 0.26% 0.30 6239 117.10 116.70 117.15 60 116.90 117.00 168 -0.09% 4.48%
Standard Life Aberde 416.70 -0.31% -1.30 383171 417.40 416.50 421.00 1132 416.50 416.80 3677 -1.26% 12.91%
Statoil 167.70 0.24% 0.40 322514 167.40 166.60 167.80 300 167.70 167.80 1583 -0.42% 5.29%
Svenska Cellulos B 81.90 0.68% 0.55 160123 81.30 80.95 82.33 1977 81.85 81.95 3224 0.93% -68.36%
Swatch Group I 380.80 1.82% 6.80 20949 382.20 377.30 383.90 29 380.60 380.80 52 3.57% 17.72%
Swedbank A 202.90 0.45% 0.90 262539 202.30 201.10 203.40 351 202.80 202.90 1502 2.54% -8.64%
Swiss Re N 90.45 -0.28% -0.25 71447 90.65 90.17 90.75 519 90.40 90.45 1009 -1.36% -6.40%
Swisscom N 517.50 -1.33% -7.00 8181 520.00 517.00 522.50 46 517.00 517.50 92 1.16% 14.75%
Syngenta N 460.25 - - - - - - 32 457.25 460.25 19 1.66% 14.63%
TELEFÓNICA 8.55 -1.05% -0.09 1334470 8.59 8.53 8.60 380 8.55 8.55 2085 1.06% -1.39%
TESCO 204.50 -0.39% -0.80 1527722 204.75 204.25 205.70 9741 204.40 204.55 6431 5.09% -0.24%
THYSSENKRUPP 23.16 1.16% 0.27 188793 22.91 22.86 23.31 346 23.16 23.17 296 2.53% 0.97%
Telecom Italia 0.76 0.30% 0.00 6007944 0.75 0.75 0.76 13916 0.76 0.76 9301 8.25% -10.34%
Telenor 177.90 -2.20% -4.00 315774 179.30 177.00 180.90 3088 177.80 178.00 963 -2.20% 40.90%
Telia Company 37.46 0.08% 0.03 812692 37.40 37.27 37.50 38 37.46 37.47 2384 1.77% 1.74%
Total 47.06 -0.28% -0.13 398822 47.06 46.87 47.16 679 47.06 47.06 200 -0.40% -2.74%
UBS Group N 17.56 0.98% 0.17 755604 17.36 17.36 17.58 6069 17.56 17.57 4989 2.60% 8.42%
UNICREDIT 17.87 -0.22% -0.04 1530656 17.94 17.80 17.97 624 17.84 17.86 3429 5.85% 30.91%
UNILEVER 4182.50 -0.08% -3.50 186142 4202.50 4176.50 4220.00 101 4182.50 4183.00 38 1.69% 27.51%
UNITED UTILITIES 813.00 -0.43% -3.50 98734 817.50 809.50 820.00 1033 812.50 813.00 357 1.43% -9.03%
Unibail-Rodamco 224.35 0.04% 0.10 20771 225.15 223.68 225.15 38 224.25 224.35 85 4.80% -0.82%
Unilever 48.79 -0.31% -0.15 227623 49.12 48.74 49.22 240 48.78 48.80 597 2.41% 25.46%
VODAFONE GROUP 228.70 -0.57% -1.30 5752175 228.55 228.05 229.40 6448 228.65 228.70 2621 2.75% 15.32%
Valéo 59.46 -0.47% -0.28 31640 59.80 59.38 59.83 25 59.46 59.48 168 0.67%