19.07.2019 06:01:34
STXE LARGE 200 PR.USD
324.37
$$$
-0.7900
-0.24%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 325.16 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.07.2019 / 06:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.84% 331.3 283.5
1 Woche -0.37% 326.3 324.4
1 Monat 0.79% 331.3 322.7
3 Monate -0.53% 331.3 306.7
6 Monate 7.72% 331.3 298.9
1 Jahr -2.32% 338.3 280.0
3 Jahre 14.26% 370.5 270.6
20.09
13
SMI
12.84
18.75
SMI
-17.32
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.09,"chartHeight":23.206098956425,"year":2017,"ID_NOTATION":"103457"},"2018":{"performance":-17.32,"chartHeight":22.459218889183,"year":2018,"ID_NOTATION":"103457"},"2019":{"performance":12.84,"chartHeight":20.952490303455,"year":2019,"ID_NOTATION":"103457"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 06:01:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2345.00 1.21% 28.00 265623 2314.00 2310.00 2356.00 170 2343.00 2353.00 167 -0.76% 14.28%
A.P. Moller-Maersk B 7544.00 -1.49% -114.00 2692 7562.00 7526.00 7640.00 49 7418.00 7724.00 47 -2.66% 4.44%
AB InBev 79.25 0.13% 0.10 464214 78.83 78.51 79.54 15 79.15 79.42 58 -0.63% 37.61%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADIDAS 281.50 0.32% 0.90 133155 280.25 277.00 283.15 21 280.50 281.55 55 1.20% 54.12%
AEGON 4.54 -0.20% -0.01 768028 4.50 4.50 4.57 1090 4.53 4.55 1704 -0.35% 11.59%
ALLIANZ 215.70 -0.62% -1.35 180439 215.50 215.20 216.60 22 215.55 217.65 227 -0.36% 22.67%
ANGLO AMERICAN 2187.00 -0.46% -10.00 567364 2190.75 2175.00 2206.00 185 2181.00 2188.50 168 2.01% 25.57%
ASML Holding 199.62 3.02% 5.86 510091 193.30 193.20 200.60 58 199.50 199.78 27 7.90% 45.60%
ASSA Abloy B 215.90 -1.28% -2.80 898974 218.60 214.00 218.60 2106 212.00 219.60 2073 2.76% 36.91%
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Ahold Delhaize 20.36 -2.47% -0.52 789145 20.71 20.36 20.79 400 20.37 20.41 243 0.82% -7.98%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 131.98 0.21% 0.28 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
Akzo Nobel 82.64 -0.60% -0.50 115145 82.93 82.36 83.03 71 82.43 82.67 64 0.12% 4.64%
Altice A 3.17 -1.21% -0.04 401154 3.20 3.16 3.23 650 3.15 3.17 2100 7.05% 87.69%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.77 -1.98% -0.30 905390 14.80 14.72 14.98 203 14.69 14.77 813 2.48% -18.64%
Assicurazioni Genera 17.06 -0.18% -0.03 867210 16.96 16.96 17.14 825 17.06 17.07 833 -0.64% 16.97%
AstraZeneca 6405.00 -0.39% -25.00 416524 6423.00 6366.00 6451.00 3 6401.00 6404.00 177 0.28% 9.30%
Atlas Copco A 281.70 -1.81% -5.20 505879 282.70 279.00 283.20 295 281.50 286.40 1811 0.79% 34.16%
Aviva 420.80 -0.31% -1.30 326184 421.40 420.10 423.00 855 420.70 420.90 855 -0.71% 12.45%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
BAE SYSTEMS 518.40 -0.04% -0.20 772089 515.50 514.20 523.20 655 518.40 520.00 980 5.32% 12.67%
BASF 60.46 -0.64% -0.39 453934 60.48 60.17 60.83 289 60.45 60.47 289 1.53% -8.62%
BAYER 58.81 -0.41% -0.24 453690 59.08 58.67 59.59 220 58.80 58.87 84 -0.51% -3.13%
BBVA 4.85 -14.60% -0.83 4065726 4.88 4.81 4.89 3338 4.85 4.86 3000 -1.50% -25.41%
BEIERSDORF 106.65 -0.47% -0.50 100883 106.83 106.10 107.50 120 106.55 106.65 788 0.66% 16.86%
BG GROUP - - - - - - - - - - - - -
BHP Group 1996.80 -1.76% -35.70 678413 2015.00 1996.80 2022.00 451 1997.40 1999.80 247 0.71% 21.17%
BMW 66.19 -0.42% -0.28 364907 66.05 65.75 66.42 11 66.17 66.20 105 1.36% -6.41%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
BP 515.30 -2.59% -13.70 11540592 525.10 515.30 525.10 17 515.40 516.50 3800 -5.78% 3.81%
BRIT AMER TOBACCO 3099.50 6.00% 175.50 743944 2931.75 2929.50 3120.50 500 3098.50 3101.00 100 6.95% 23.81%
BRITISH LAND CO 536.80 -0.26% -1.40 504430 537.00 533.80 541.60 1371 536.60 537.40 650 -0.19% 0.34%
BT GROUP 189.68 -0.11% -0.20 3070938 190.30 188.86 191.00 2632 189.64 189.86 2632 -1.81% -20.20%
BURBERRY GROUP 2335.00 -0.13% -3.00 753844 2320.00 2257.00 2340.00 232 2325.00 2336.00 282 19.84% 34.93%
Banco Santander 4.05 -1.46% -0.06 11071525 4.06 4.00 4.08 4000 4.05 4.06 2400 -3.78% 2.18%
Barclays Bank 156.24 0.55% 0.86 2615006 154.74 154.74 156.78 3588 156.24 156.50 3168 -1.16% 4.34%
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
CAPITA 116.05 1.80% 2.05 952263 113.90 113.55 117.65 2600 115.90 116.10 2600 3.52% 2.97%
CENTRICA - - - - - - - - - - - - -
COLOPLAST 798.00 0.55% 4.40 61050 792.60 787.60 798.20 200 753.20 811.80 452 -0.20% 32.16%
CONTINENTAL 117.04 -0.86% -1.02 109035 116.48 116.48 118.08 42 116.80 117.22 42 1.67% -2.63%
CRH PLC 2647.00 -0.82% -22.00 270004 2663.00 2645.00 2667.00 185 2645.00 2654.00 185 0.19% 28.43%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
Caixabank SA 2.51 -0.08% -0.00 1927069 2.47 2.45 2.52 3388 2.50 2.51 400 -1.88% -20.77%
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
Carrefour 17.75 -0.14% -0.03 294685 17.66 17.66 17.90 278 17.73 17.77 258 -0.06% 19.62%
Christian Dior 489.40 -0.33% -1.60 2135 486.60 484.60 489.40 30 488.40 490.80 30 1.58% 46.61%
Commerzbank 6.38 -1.77% -0.12 711307 6.44 6.33 6.47 754 6.37 6.38 577 -2.28% -40.54%
Compagnie de Saint-G 34.16 -0.52% -0.18 431328 34.41 33.97 34.41 300 34.08 34.28 300 2.31% 15.48%
Compass Group 1957.00 -0.13% -2.50 526908 1956.00 1939.50 1962.00 250 1956.50 1958.50 254 1.16% 18.93%
Crédit Agricole 10.78 -1.51% -0.17 1530520 10.87 10.68 10.91 400 10.78 10.82 800 -2.04% 14.60%
DEUTSCHE BANK 6.99 -0.48% -0.03 2042560 6.95 6.92 7.08 1500 6.98 7.01 1500 5.99% 0.29%
DEUTSCHE BOERSE 128.15 0.91% 1.15 149504 126.90 126.80 128.45 39 128.05 128.20 100 -0.19% 22.46%
DEUTSCHE POST 29.32 -0.29% -0.09 469173 29.45 29.32 29.61 169 29.27 29.33 306 -0.36% 22.60%
DNB ASA 156.00 -0.89% -1.40 465308 155.60 155.30 157.10 68 154.65 182.10 94 -3.64% 13.08%
Daimler 45.48 -1.53% -0.70 878780 45.81 45.41 46.09 268 45.47 45.48 268 -2.51% -0.95%
Danone 75.72 0.56% 0.42 335118 75.48 75.34 76.22 2 75.72 75.76 142 - 23.20%
Danske Bank 102.35 0.29% 0.30 512226 101.00 100.85 103.25 309 96.00 109.00 432 -0.73% -20.44%
Deutsche Telekom 14.75 -0.82% -0.12 1890799 14.70 14.70 14.94 1025 14.75 14.75 1025 -3.61% -0.55%
Diageo 3410.50 -0.57% -19.50 867998 3423.00 3394.50 3435.25 6 3409.50 3410.50 3 -0.60% 21.83%
E.ON 9.42 0.43% 0.04 1356894 9.35 9.34 9.47 702 9.42 9.42 702 -0.60% 9.12%
EDP-ENERGIAS 3.40 0.74% 0.03 1640277 3.38 3.36 3.40 1200 3.40 3.40 1146 0.98% 11.65%
ENEL 6.57 1.08% 0.07 6991955 6.49 6.49 6.62 3073 6.57 6.58 2000 1.15% 30.59%
ENI 14.31 -0.58% -0.08 2370043 14.34 14.26 14.46 1274 14.31 14.33 600 -3.40% 4.36%
EXPERIAN 2380.00 -1.29% -31.00 345650 2401.00 2368.00 2401.00 200 2380.00 2382.00 200 -0.25% 25.40%
Engie S.A. 13.84 0.44% 0.06 856071 13.71 13.71 13.95 438 13.84 14.50 190 0.07% 10.76%
Equinor 160.55 -1.56% -2.55 1020860 162.15 160.20 162.15 66 159.20 161.75 65 -7.52% -12.82%
Ericsson B 81.46 1.85% 1.48 7279245 81.56 80.44 82.22 6460 79.86 83.64 6174 -8.64% 4.76%
EssilorLuxottica 118.75 1.93% 2.25 301790 114.70 114.70 119.20 110 118.75 118.80 99 2.15% 7.32%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
FRESENIUS 45.27 -0.54% -0.24 197313 45.54 45.22 46.13 122 45.26 45.30 106 -5.01% 6.97%
FRESENIUS MED. CARE 67.56 -0.82% -0.56 213808 67.84 67.48 68.56 70 67.50 67.78 70 -4.41% 19.58%
Ferguson 5818.00 -1.99% -118.00 123635 5884.00 5812.00 5888.00 75 5814.00 5818.00 52 1.68% 16.38%
Fiat Chrysler 12.21 0.21% 0.03 628901 12.11 12.09 12.28 694 12.21 12.21 694 -1.13% -3.49%
GLAXOSMITHKLINE 1649.10 -0.38% -6.30 1640011 1646.80 1645.40 1660.00 9 1648.80 1649.60 649 0.81% 10.50%
Geberit N 456.00 - - - - - - 122 431.60 478.40 117 -0.78% 19.40%
Givaudan N 2750.00 - - - - - - 20 2639.00 2875.00 19 -1.57% 21.25%
Glencore Plc 270.05 -0.33% -0.90 7764676 268.30 268.05 270.70 4400 270.00 270.15 2307 1.89% -7.09%
HENKEL Vz 89.68 0.02% 0.02 188481 89.48 89.18 91.20 140 89.60 89.70 200 2.77% -5.92%
HSBC Holdings 662.00 -0.35% -2.30 2742368 664.20 660.70 666.30 1653 662.00 662.60 1795 -0.35% 2.67%
HeidelbergCement AG 67.96 -0.50% -0.34 117299 67.88 67.64 68.32 83 67.94 67.98 128 2.78% 26.98%
Heineken 99.74 -0.16% -0.16 109409 99.70 99.24 99.94 76 99.74 99.78 76 0.69% 29.47%
Hennes & Mauritz B 166.74 -0.86% -1.44 724079 168.00 165.50 168.08 3528 165.24 166.90 499 -1.88% 32.19%
IBERDROLA 8.59 0.42% 0.04 2610183 8.53 8.53 8.65 400 8.59 8.61 1296 0.16% 19.03%
ING Groep 10.26 -0.23% -0.02 2085705 10.19 10.19 10.30 1304 10.26 10.27 850 -1.40% 6.96%
INTESA SANPAOLO 2.06 0.53% 0.01 8620309 2.03 2.03 2.06 5600 2.06 2.06 9526 0.14% 6.34%
ITV Plc 109.40 1.25% 1.35 1903158 107.15 107.00 110.10 35625 108.30 109.50 1700 0.02% -12.44%
Imperial Brands 2145.50 2.53% 53.00 1061437 2096.50 2096.50 2196.00 195 2145.00 2146.00 195 6.08% -10.06%
Inditex Ind De Desno 27.37 0.88% 0.24 557706 26.96 26.96 27.46 593 27.35 27.37 593 2.01% 22.08%
Infineon Technologie 16.37 0.31% 0.05 813220 16.21 16.21 16.46 306 16.36 16.38 469 2.71% -6.19%
Investor B 455.30 -0.24% -1.10 324527 454.90 451.50 457.90 1161 447.30 459.30 1288 -0.04% 21.58%
Johnson, Matthey 3045.00 -4.84% -155.00 281847 3178.00 3045.00 3178.00 110 3043.00 3046.00 30 -6.48% 9.30%
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
KBC Groep 58.42 -1.55% -0.92 254376 58.58 57.52 58.80 125 58.36 58.42 111 -2.41% 3.54%
KERING 519.60 -1.12% -5.90 51202 513.80 513.30 521.20 25 519.80 520.10 17 0.43% 26.55%
KERRY GROUP A 106.80 -0.19% -0.20 1290 106.50 105.10 106.90 127 106.70 106.80 26 0.95% 23.54%
KINGFISHER 220.90 -0.23% -0.50 1152980 220.20 220.20 224.00 3535 220.50 221.00 2000 0.55% 6.92%
KONE 51.24 -0.12% -0.06 364472 51.14 49.69 53.78 977 50.26 52.12 943 1.79% 23.41%
KONINKLIJKE KPN 2.64 0.88% 0.02 2159518 2.62 2.62 2.66 1916 2.63 2.65 1916 -1.01% 3.09%
Koninklijke DSM 112.75 -1.10% -1.25 73609 113.05 111.95 113.30 56 112.70 113.15 43 1.17% 58.27%
L'Oreal 250.60 -0.32% -0.80 85129 251.10 249.10 252.10 11 225.00 251.00 17 -0.28% 24.55%
LAND SECURITES GRP 841.80 -0.02% -0.20 245846 842.40 839.00 847.20 380 841.00 842.60 603 0.67% 4.44%
LINDE PLC EO 0,001 180.35 -0.08% -0.15 147538 180.20 179.30 182.00 113 180.35 180.45 113 0.84% 29.89%
LVMH Moët Henn. L. Vui 383.10 0.04% 0.15 111125 379.35 378.15 384.20 46 383.10 383.20 46 0.17% 48.12%
LafargeHolcim N 47.59 - - - - - - 200 47.51 48.11 400 -2.30% 17.80%
Legal & General 271.00 -0.11% -0.30 1780340 269.50 269.30 272.10 4400 270.70 270.90 472 1.61% 17.32%
Legrand 63.52 -0.53% -0.34 99862 63.52 63.10 63.88 109 63.46 63.52 86 1.89% 28.48%
Lloyds Banking Grp 57.47 -0.21% -0.12 36960692 57.23 57.19 57.77 15318 57.46 57.48 15318 -0.90% 10.99%
MARKS & SPENCER GRP 205.00 -0.05% -0.10 1934770 205.60 203.80 205.90 2400 204.10 205.10 3843 -0.49% -12.94%
MERCK KGAA 94.40 2.05% 1.90 155786 92.72 92.70 94.66 53 94.16 94.58 53 1.68% 5.08%
Michelin (CGDE) 105.70 -0.33% -0.35 151553 105.45 105.00 107.10 157 105.65 106.20 45 -2.72% 22.22%
Münchener Rück 223.00 -0.13% -0.30 79922 222.70 222.10 223.50 45 222.90 223.10 22 -0.49% 17.12%
NATIONAL GRID 830.70 0.17% 1.40 2488474 828.90 825.90 836.30 304 830.70 831.10 691 -1.40% 8.76%
NEXT 5434.00 -0.59% -32.00 59820 5438.00 5410.00 5466.00 91 5430.00 5436.00 148 0.37% 36.53%
NOKIA 4.56 0.34% 0.02 2305533 4.55 4.53 4.60 2649 4.42 4.71 1371 1.68% -9.24%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Nordea Bank 64.97 -6.72% -4.68 5593520 67.20 64.38 67.35 500 63.65 66.21 7840 -8.01% -12.97%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 321.15 0.12% 0.40 448290 320.40 319.43 324.50 1165 314.05 322.15 100 -2.04% 7.91%
OLD MUTUAL LTD. 125.28 0.93% 1.16 14649 124.64 123.88 125.28 19617 124.60 125.66 9292 2.60% 8.00%
ORANGE SA 13.27 -0.26% -0.04 682969 13.30 13.27 13.40 500 13.22 13.31 500 -1.63% -6.49%
PEARSON 877.00 -0.77% -6.80 304908 879.00 875.40 883.60 390 876.00 877.00 561 3.52% -6.26%
PHILIPS 39.27 -0.67% -0.27 636551 39.38 39.16 39.52 126 39.26 39.28 95 -0.51% 26.80%
PORSCHE AUTOMOBIL 59.30 -1.63% -0.98 141682 59.90 59.22 60.22 81 59.14 59.38 326 0.71% 14.61%
PRUDENTIAL 1718.00 -1.32% -23.00 784163 1728.00 1712.50 1734.50 439 1716.50 1718.50 537 -0.46% 22.32%
Pandora 266.60 0.60% 1.60 53174 263.40 262.60 267.10 137 261.00 280.00 30 4.84% 0.38%
Pernod-Ricard 156.95 0.29% 0.45 97545 156.45 155.55 157.20 43 156.95 157.00 43 -0.03% 11.04%
Publicis Groupe 47.47 -0.59% -0.28 235446 47.42 47.25 47.77 103 47.39 47.57 103 -0.36% -4.89%
RECKITT BENCKISER 6653.00 -0.36% -24.00 289333 6678.00 6638.00 6703.00 47 6647.00 6653.00 132 1.11% 10.90%
REPSOL 13.29 -1.70% -0.23 1580718 13.41 13.26 13.45 899 13.29 13.39 79 -3.90% -5.74%
RIO TINTO 4778.50 -1.91% -93.00 786903 4859.50 4769.00 4864.50 103 4778.50 4781.00 219 -1.00% 27.82%
ROLLS ROYCE 860.20 -1.24% -10.80 579513 865.40 855.60 865.40 578 859.40 862.00 578 1.82% 4.06%
RWE 23.88 1.32% 0.31 1137651 23.63 23.52 23.97 1462 23.88 23.89 114 3.56% 25.35%
Relx Plc 1933.00 -1.70% -33.50 574071 1954.50 1933.00 1957.50 500 1921.00 1945.00 500 -0.80% 19.51%
Renault 51.43 -1.29% -0.67 142499 51.50 51.28 51.94 96 51.39 51.51 96 -0.25% -5.75%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
Royal Bk of Scotld G 231.00 1.14% 2.60 1838131 227.50 227.50 231.90 1262 230.90 231.20 2251 0.26% 7.04%
Royal Dutch Shell A 28.06 -0.88% -0.25 1314939 28.06 28.03 28.29 368 28.06 28.09 200 -3.24% 9.12%
Ryanair Holdings 10.20 -2.67% -0.28 93619 10.36 10.13 10.51 791 10.15 10.22 4234 0.05% -5.56%
SAFRAN 129.70 -0.19% -0.25 139105 128.65 128.35 131.00 74 129.70 129.75 93 1.33% 23.29%
SAP SE 113.90 -5.35% -6.44 2266977 109.14 108.74 114.38 63 113.86 113.94 177 -6.46% 30.56%
SEB A 92.66 -0.02% -0.02 2042440 92.61 91.36 93.22 5706 91.04 94.20 5510 2.80% 7.77%
SES 13.78 -0.51% -0.07 180864 13.82 13.71 13.97 366 13.72 13.81 366 1.17% -17.44%
SGS N 2480.00 - - - - - - 22 2378.00 2604.00 21 -2.97% 12.42%
SHB A 92.42 0.15% 0.14 1702208 91.78 90.98 92.92 121 91.64 93.10 119 -4.47% -5.52%
SMITH & NEPHEW 1738.00 -1.14% -20.00 577548 1753.50 1726.75 1755.00 190 1737.50 1738.50 190 -0.20% 18.92%
SNAM 4.71 1.05% 0.05 1658554 4.63 4.62 4.74 1550 4.71 4.71 1550 1.18% 23.42%
SSE 1165.00 1.08% 12.50 2049813 1154.00 1152.50 1178.00 80 1163.50 1165.50 240 1.35% 8.22%
STANDARD CHARTERED 715.00 0.62% 4.40 1334128 709.00 708.20 718.60 380 715.00 715.20 428 -0.80% 17.14%
Sampo 'A' 41.68 -0.86% -0.36 201508 41.69 41.32 41.89 1067 39.29 41.89 100 -0.41% 8.88%
Sandvik 148.85 -2.46% -3.75 1501717 150.85 147.90 151.10 3552 145.30 151.55 3418 -4.92% 17.81%
Sanofi 74.18 -0.03% -0.02 422803 74.08 73.94 75.44 236 74.18 74.21 37 -1.62% -2.02%
Schneider Electric 76.32 -1.14% -0.88 318302 76.84 76.26 77.28 134 76.32 76.34 284 -0.10% 27.45%
Siemens 99.10 -0.30% -0.30 451215 99.55 99.06 100.06 50 99.03 99.10 217 -0.48% 1.30%
Société Générale 22.77 -0.57% -0.13 440175 22.72 22.46 22.93 1 22.73 22.80 210 0.86% -18.02%
Sodexo 101.35 -0.44% -0.45 41728 101.25 100.95 102.05 27 100.60 101.65 100 -0.30% 13.29%
Solvay 88.38 -1.34% -1.20 48349 88.90 88.14 88.92 90 88.32 89.22 555 1.96% 1.56%
Standard Life Aberde 300.80 -0.36% -1.10 1130513 301.90 300.50 303.30 81 300.70 301.70 1638 0.57% 17.29%
Svenska Cellulos B 74.92 -3.05% -2.36 655142 76.68 74.84 76.68 7061 73.62 76.28 6810 -8.39% 8.86%
Swatch Group I 278.30 - - - - - - 199 264.30 282.00 200 2.13% -2.62%
Swedbank A 134.75 -0.48% -0.65 942702 134.65 131.50 135.85 3925 132.05 135.05 418 -7.52% -31.77%
Swiss Re N 99.06 - - - - - - 4081 98.00 100.05 3998 -0.99% 10.24%
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 7.28 -0.55% -0.04 1983300 7.29 7.28 7.35 2000 7.27 7.29 2000 -1.98% -1.28%
TESCO 235.60 -1.13% -2.70 2875400 237.70 235.20 239.10 2000 235.60 235.70 2000 -2.64% 23.97%
THYSSENKRUPP 11.22 -1.84% -0.21 734818 11.30 11.21 11.43 1000 11.22 11.23 1100 -2.05% -24.71%
Telecom Italia 0.51 0.30% 0.00 3977255 0.50 0.50 0.51 33667 0.51 0.51 9341 2.28% 4.28%
Telenor 177.40 1.49% 2.60 772202 174.90 174.90 178.45 200 176.75 178.30 25 -2.50% 6.04%
Telia Company 42.92 1.30% 0.55 2727028 42.14 42.14 43.39 197 42.42 42.95 1467 -1.24% 2.56%
Total 48.03 -1.37% -0.67 1817964 48.54 47.83 48.57 254 48.05 48.08 350 -3.76% 3.81%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UNICREDIT 11.68 0.29% 0.03 1173122 11.49 11.68 11.69 460 11.68 11.69 1422 0.69% 18.46%
UNILEVER 5060.00 -0.26% -13.00 332495 5076.00 5043.00 5090.00 180 5060.00 5093.00 200 1.21% 22.88%
UNITED UTILITIES 765.00 0.42% 3.20 1131018 752.60 744.20 775.00 655 763.20 765.80 1042 -2.52% 4.21%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 126.92 0.73% 0.92 9398775 125.88 125.88 128.14 9500 126.96 127.10 6334 -4.25% -16.96%
Valéo 25.05 -0.83% -0.21 278578 25.12 24.93 25.45 194 25.04 25.06 200 1.79% -1.80%
Vinci 93.28 -0.24% -0.22 261692 92.84 92.50 93.54 110 93.26 93.48 54 3.78% 29.16%
Vivendi 25.00 0.32% 0.08 474328 24.79 24.77 25.24 96 25.00 25.01 280 0.28% 17.59%
Volkswagen VZ 151.56 -1.01% -1.54 120558 153.04 151.50 153.24 55 151.52 151.76 32 -0.39% 9.08%
Volvo B 142.25 -2.37% -3.45 2927660 142.65 141.25 146.40 1800 141.25 143.70 200 -1.76% 22.89%
WFD Unibail Rodamco 126.55 -0.55% -0.70 57223 126.65 125.85 127.90 46 126.60 126.70 47 -2.39% -6.81%
WPP PLC 937.00 -0.89% -8.40 790608 937.40 933.40 942.60 521 935.40 937.60 380 -2.27% 10.44%