22.01.2019 05:31:25
STXE LARGE 200 PR.USD
300.37
$$$
-0.7400
-0.25%
21.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 301.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2019 / 05:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.49% 301.1 283.5
1 Woche 1.54% 301.1 296.0
1 Monat 4.82% 301.1 280.0
3 Monate -2.46% 311.3 280.0
6 Monate -9.75% 338.3 280.0
1 Jahr -17.54% 370.5 280.0
3 Jahre 11.29% 370.5 257.4
20.09
13
SMI
4.49
6.91
SMI
-17.32
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.09,"chartHeight":30.650108923788,"year":2017,"ID_NOTATION":"103457"},"2018":{"performance":-17.32,"chartHeight":29.663646035003,"year":2018,"ID_NOTATION":"103457"},"2019":{"performance":4.49,"chartHeight":20.687294579315,"year":2019,"ID_NOTATION":"103457"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2019 05:31:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2356.00 0.04% 1.00 129604 2349.00 2337.00 2359.00 159 2355.00 2357.00 100 5.41% 14.81%
A.P. Moller-Maersk B 8954.00 0.29% 26.00 3502 8958.00 8914.00 9090.00 1 8662.00 9212.00 18 2.66% 9.49%
AB InBev 64.29 -0.22% -0.14 269973 65.15 64.03 65.15 617 64.27 64.32 4 1.72% 11.63%
ABB N 19.28 0.18% 0.04 864091 19.27 19.23 19.50 1000 19.19 19.58 6129 1.71% 3.43%
ADIDAS 205.60 0.88% 1.80 210663 203.90 203.40 206.00 62 205.50 205.60 62 4.31% 12.57%
AEGON 4.55 -0.18% -0.01 1144008 4.56 4.52 4.57 951 4.55 4.55 650 4.98% 11.76%
ALLIANZ 184.12 -0.12% -0.22 140148 184.18 183.56 184.58 55 184.06 184.14 108 2.71% 4.71%
ANGLO AMERICAN 1814.80 -0.43% -7.80 368198 1824.80 1812.40 1828.60 221 1814.20 1816.20 125 2.05% 4.20%
ASML Holding 143.02 0.04% 0.06 327193 142.88 142.54 144.00 28 142.66 143.10 72 3.26% 4.32%
ASSA Abloy B 168.10 0.57% 0.95 534971 167.80 166.20 168.30 1853 165.55 169.10 1808 5.72% 6.59%
AXA 20.46 -0.24% -0.05 1030043 20.46 20.38 20.56 517 20.46 20.47 517 3.81% 8.48%
Adecco N 50.62 -0.75% -0.38 77292 50.62 50.32 50.90 2395 50.10 50.68 1 2.82% 10.31%
Ahold Delhaize 22.43 -0.80% -0.18 459267 22.41 22.41 22.54 91 22.43 22.43 438 0.36% 1.33%
Air Liquide 104.80 -0.76% -0.80 86727 105.15 104.80 105.45 117 104.50 104.85 50 2.44% -3.37%
Airbus Group 94.44 0.82% 0.77 221106 93.15 93.01 94.50 447 94.29 94.42 447 5.13% 12.78%
Akzo Nobel 73.74 - - - - - - 91 73.74 73.88 141 4.60% 5.04%
Altice A 1.74 0.49% 0.01 469703 1.72 1.71 1.75 700 1.73 1.74 15100 -0.74% 2.84%
Amadeus IT 64.26 -1.14% -0.74 195318 64.98 64.24 65.34 124 64.26 64.30 242 6.25% 5.52%
ArcelorMittal 19.83 -1.01% -0.20 511381 20.18 19.82 20.25 262 19.82 19.85 500 2.80% 9.23%
Assicurazioni Genera 15.42 0.10% 0.01 662463 15.41 15.36 15.44 990 15.41 15.47 990 3.39% 5.73%
AstraZeneca 5638.00 1.09% 61.00 513323 5580.00 5563.00 5662.00 10 5636.00 5642.00 40 2.45% -3.79%
Atlas Copco A 229.70 0.61% 1.40 646358 229.00 224.90 230.45 1348 227.35 229.75 300 2.94% 9.39%
Aviva 418.80 0.26% 1.10 1149029 417.20 414.90 419.90 909 418.60 418.80 864 4.75% 11.92%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 1.04 -1.79% -0.02 2533624 1.05 1.04 1.06 3600 1.04 1.05 13 2.45% 4.73%
BAE SYSTEMS 513.20 0.75% 3.80 1161581 511.00 509.80 516.40 693 511.60 513.20 693 3.32% 11.54%
BASF 65.05 -1.15% -0.76 265563 65.71 64.80 65.71 291 65.03 65.05 2 8.92% -1.68%
BAYER 66.27 0.00% 0.00 544430 66.56 65.70 66.56 250 65.87 66.00 250 2.08% 9.16%
BBVA 5.19 -0.04% -0.00 3516862 5.19 5.16 5.21 160 5.19 5.19 160 -20.16% -20.16%
BEIERSDORF 87.92 -0.29% -0.26 90868 88.04 87.50 88.62 45 87.88 87.92 2556 -0.24% -3.66%
BG GROUP - - - - - - - - - - - - -
BHP Group 1608.60 -1.39% -22.60 776709 1615.80 1606.00 1630.00 210 1608.20 1608.60 478 0.83% -2.39%
BMW 72.98 -0.61% -0.45 196247 73.50 72.72 73.53 105 72.97 72.99 105 2.13% 3.20%
BNP Paribas 42.25 -0.31% -0.13 581444 42.41 42.10 42.41 294 42.26 42.27 294 1.29% 6.99%
BP 520.20 -0.44% -2.30 3141440 524.90 519.90 525.90 2123 519.90 520.30 36 -0.08% 4.79%
BRIT AMER TOBACCO 2569.00 1.20% 30.50 578789 2559.00 2550.00 2590.00 421 2567.50 2568.50 421 2.76% 2.62%
BRITISH LAND CO 562.20 -1.33% -7.60 427705 573.00 560.20 573.00 14 562.00 562.20 1268 2.48% 5.08%
BT GROUP 238.75 0.00% 0.00 3170908 237.40 235.60 240.70 1794 238.65 238.85 824 4.49% 0.44%
BURBERRY GROUP 1782.00 -0.42% -7.50 202881 1788.00 1769.50 1793.00 100 1780.50 1781.50 310 1.31% 2.98%
Banco Santander 4.34 -0.45% -0.02 5482914 4.36 4.32 4.36 200 4.34 4.34 43 2.37% 9.27%
Barclays Bank 164.44 -0.88% -1.46 3142831 165.90 163.22 165.90 3776 164.40 164.48 6800 3.36% 9.82%
Bouygues 29.67 -1.56% -0.47 297843 29.88 29.51 30.00 115 29.65 29.67 550 0.85% -5.30%
CAPITA 118.75 1.32% 1.55 1208523 118.95 116.55 120.35 1000 118.75 119.35 10480 0.04% 5.37%
CENTRICA 134.25 -2.04% -2.80 1764603 136.75 133.85 137.35 5590 134.10 134.35 5515 0.56% -0.63%
COLOPLAST 605.80 -1.62% -10.00 52323 614.80 603.60 615.20 280 586.60 621.00 288 2.40% 0.33%
CONTINENTAL 133.75 -0.85% -1.15 115385 134.82 133.25 134.95 190 133.75 133.85 58 2.73% 11.27%
CRH PLC 2213.00 -0.76% -17.00 70262 2218.50 2211.00 2239.00 200 2211.00 2213.00 183 1.51% 7.38%
CS Group N 12.22 -0.04% -0.01 2419494 12.21 12.15 12.26 2000 12.10 12.29 2000 4.94% 13.40%
Caixabank SA 3.28 -1.03% -0.03 3128878 3.31 3.26 3.31 3336 3.27 3.28 3460 0.83% 3.67%
Cap Gemini 95.42 -0.89% -0.86 141917 96.06 95.14 96.40 315 94.86 95.42 45 8.58% 10.36%
Carrefour 16.43 -1.20% -0.20 412282 16.52 16.36 16.57 3900 16.41 16.45 280 2.69% 10.79%
Christian Dior 351.50 1.24% 4.30 4844 348.90 348.40 354.00 32 351.50 352.40 8 3.08% 5.30%
Commerzbank 10.72 0.00% 0.00 904149 6.70 6.64 10.72 410 6.70 6.71 18 - -
Compagnie de Saint-G 29.77 -0.53% -0.16 484357 29.89 29.55 29.89 150 29.78 29.79 140 3.60% 0.66%
Compass Group 1625.50 0.37% 6.00 326245 1617.50 1617.50 1629.00 347 1624.50 1625.50 347 -1.51% -1.22%
Crédit Agricole 10.22 -0.95% -0.10 1061845 10.33 10.18 10.33 420 10.22 10.24 538 2.95% 8.60%
DEUTSCHE BANK 7.98 -0.11% -0.01 1175806 7.95 7.89 8.03 1000 7.89 7.99 116 6.87% 14.46%
DEUTSCHE BOERSE 114.40 -0.13% -0.15 62162 114.25 114.05 114.85 62 114.30 114.40 62 5.93% 9.32%
DEUTSCHE POST 25.60 -1.04% -0.27 550303 25.88 25.59 25.90 296 25.59 25.61 296 2.81% 7.02%
DNB ASA 154.45 -0.58% -0.90 353296 155.40 153.80 155.85 105 145.60 154.20 42 3.07% 11.96%
Daimler 50.64 -0.39% -0.20 528023 50.90 50.54 50.90 204 50.59 50.63 3 2.91% 10.30%
Danone 62.98 1.24% 0.77 335268 62.44 62.33 63.63 167 62.97 62.99 167 2.14% 2.47%
Danske Bank 128.95 1.78% 2.25 367357 126.60 126.35 129.15 1305 125.70 132.70 55 -0.88% 0.23%
Deutsche Telekom 14.53 -2.42% -0.36 2843986 14.73 14.49 14.76 1030 14.53 14.53 507 -1.29% -2.06%
Diageo 2762.50 0.27% 7.50 835317 2758.00 2753.50 2773.50 392 2761.00 2764.00 77 1.51% -1.32%
E.ON 9.02 -1.49% -0.14 2146931 9.13 9.01 9.13 706 9.02 9.02 706 -0.18% 4.45%
EDP-ENERGIAS 3.04 -0.81% -0.03 867888 3.06 3.04 3.07 13008 3.00 3.04 1200 -1.04% -0.13%
ENEL 5.17 -2.60% -0.14 5120787 5.20 5.16 5.20 3658 5.17 5.18 170 -0.81% 2.78%
ENI 14.53 -0.66% -0.10 830282 14.64 14.49 14.64 1320 14.53 14.57 378 2.79% 5.95%
EXPERIAN 1950.00 0.39% 7.50 162697 1948.00 1942.00 1958.00 100 1948.50 1950.50 111 4.08% 2.74%
Engie S.A. 13.70 -1.01% -0.14 687638 13.79 13.69 13.81 464 13.70 13.70 464 2.47% 9.60%
Equinor 192.90 -0.28% -0.55 537201 194.15 192.60 194.60 58 190.45 195.75 1483 2.09% 4.75%
Ericsson B 76.34 -0.86% -0.66 1846459 76.85 75.96 76.92 1000 75.72 76.30 1 1.19% -1.83%
EssilorLuxottica 112.20 -0.09% -0.10 97860 111.55 111.55 112.35 42 112.20 112.25 7 0.09% 1.40%
FORTUM 19.54 0.98% 0.19 541827 19.38 19.32 19.54 600 18.31 20.00 100 5.20% 2.68%
FRESENIUS 43.12 -2.00% -0.88 334883 44.13 43.07 44.40 136 43.11 43.14 104 -0.44% 1.89%
FRESENIUS MED. CARE 61.60 -0.81% -0.50 177916 62.08 61.52 62.22 18 61.60 61.64 55 4.05% 9.03%
Ferguson 5343.00 0.41% 22.00 133410 5340.00 5323.00 5361.00 56 5340.00 5343.00 56 1.99% 6.88%
Fiat Chrysler 14.80 0.11% 0.02 459537 14.78 14.71 14.82 826 14.80 14.80 826 4.74% 16.96%
GLAXOSMITHKLINE 1487.20 -0.80% -12.00 885713 1494.30 1486.00 1503.00 146 1484.60 1486.20 312 -0.07% -0.35%
Geberit N 394.10 2.10% 8.10 37493 385.50 385.50 394.80 1 393.50 398.10 301 7.71% 3.19%
Givaudan N 2448.00 0.37% 9.00 3321 2440.00 2436.00 2450.00 50 2423.00 2473.00 49 5.93% 7.94%
Glencore Plc 296.10 -0.65% -1.95 4066319 297.80 295.45 299.65 2478 295.90 296.05 2478 1.63% 1.88%
HENKEL Vz 87.36 -10.12% -9.84 934133 91.44 86.32 93.26 500 87.32 87.56 58 -8.56% -8.35%
HSBC Holdings 649.10 -0.52% -3.40 2112619 649.50 646.90 652.30 341 648.50 649.40 1 1.76% 0.67%
HeidelbergCement AG 59.96 -0.40% -0.24 214201 60.32 59.24 60.42 780 59.92 59.98 440 5.94% 12.03%
Heineken 75.94 0.11% 0.08 158732 75.56 75.46 76.72 15 75.90 75.94 96 1.42% -1.43%
Hennes & Mauritz B 134.62 -1.20% -1.64 523320 136.50 134.28 136.50 337 134.62 203.00 220 2.05% 6.72%
IBERDROLA 6.99 -1.10% -0.08 4311967 7.05 6.98 7.05 2361 6.98 6.99 152 1.66% -3.21%
ING Groep 10.36 -1.16% -0.12 1820184 10.48 10.36 10.48 228 10.36 10.36 1353 4.93% 8.03%
INTESA SANPAOLO 2.03 -0.15% -0.00 5280406 2.03 2.02 2.04 4954 2.03 2.04 2697 2.70% 5.13%
ITV Plc 133.70 0.87% 1.15 1001877 132.55 131.75 133.90 1100 133.55 133.75 163 -2.73% 7.00%
Imperial Brands 2488.00 0.04% 1.00 513094 2496.00 2483.00 2514.00 222 2487.50 2488.50 650 3.71% 4.30%
Inditex Ind De Desno 23.87 -0.08% -0.02 449897 23.76 23.70 24.10 1678 23.86 24.10 480 2.67% 6.47%
Infineon Technologie 18.50 0.00% 0.00 1015729 18.48 18.39 18.66 430 18.49 18.52 442 3.04% 6.05%
Investor B 401.30 0.43% 1.70 153775 400.00 398.60 402.00 769 398.50 403.20 759 2.11% 7.16%
Johnson, Matthey 3022.00 -0.85% -26.00 43180 3041.00 3003.00 3054.00 187 3020.00 3023.00 750 3.14% 8.47%
Julius Baer N 40.68 -0.32% -0.13 122109 40.85 40.36 40.85 2 38.18 42.18 2 5.53% 16.36%
KBC Groep 59.86 -1.38% -0.84 75464 60.70 59.56 60.70 182 59.80 59.86 81 1.84% 6.10%
KERING 412.10 0.39% 1.60 30137 409.00 408.00 414.30 14 411.00 412.80 14 3.86% 0.37%
KERRY GROUP A 92.40 0.76% 0.70 954 92.65 91.95 92.65 9 92.20 92.55 375 1.48% 6.88%
KINGFISHER 217.50 -4.14% -9.40 1097995 221.80 215.90 222.20 109 217.30 217.70 4 -2.86% 5.28%
KONE 44.20 0.59% 0.26 149026 43.98 43.71 44.30 36 44.10 48.48 147 4.32% 6.45%
KONINKLIJKE KPN 2.49 -1.39% -0.04 2960221 2.52 2.48 2.52 1236 2.49 2.49 5300 0.81% -2.66%
Koninklijke DSM 80.30 0.20% 0.16 60238 79.79 79.66 80.44 320 80.28 80.32 69 6.13% 12.72%
L'Oreal 198.30 -0.90% -1.80 74713 199.30 197.85 199.50 10 198.30 198.80 28 1.54% -1.44%
LAND SECURITES GRP 845.00 -1.38% -11.80 433176 861.20 840.20 862.20 80 844.80 848.00 4733 -0.75% 4.84%
LINDE PLC EO 0,001 139.80 -0.96% -1.35 71581 140.35 139.80 141.30 141 139.80 139.95 141 1.08% 0.68%
LUXOTTICA GROUP 52.22 0.69% 0.36 8022 51.88 51.86 52.26 69 52.22 52.26 500 0.77% 0.93%
LVMH Moët Henn. L. Vui 256.85 1.02% 2.60 101250 254.05 253.30 257.80 3 256.75 256.90 100 2.25% -0.70%
LafargeHolcim N 46.77 -1.35% -0.64 431276 47.41 46.67 47.41 90 46.70 46.80 300 4.40% 15.77%
Legal & General 256.50 -0.58% -1.50 2133881 257.70 253.60 258.00 1272 256.40 256.60 1272 4.44% 11.04%
Legrand 51.16 0.25% 0.13 143971 51.04 50.88 51.38 70 51.12 51.18 80 2.16% 3.48%
Lloyds Banking Grp 57.91 -0.22% -0.12 30412713 58.06 57.66 58.21 15576 57.89 57.91 26200 4.13% 11.83%
MARKS & SPENCER GRP 285.70 -1.28% -3.70 1031910 289.75 283.20 290.00 596 285.70 285.90 1000 3.07% 16.04%
MERCK KGAA 90.18 -0.44% -0.40 63862 90.51 89.94 90.62 290 90.16 90.26 1 0.24% 0.38%
Michelin (CGDE) 93.30 0.30% 0.28 112943 92.87 92.48 93.50 2 93.24 93.30 240 5.11% 7.89%
Münchener Rück 195.30 0.28% 0.55 114683 195.25 194.80 196.20 6 195.30 195.35 46 1.96% 2.57%
NATIONAL GRID 797.40 -0.76% -6.10 1069679 804.00 794.30 805.10 280 797.30 797.60 774 1.45% 4.40%
NEXT 4715.00 -0.99% -47.00 49813 4702.00 4683.00 4742.00 490 4715.00 4718.00 30 0.94% 18.47%
NOKIA 5.34 0.56% 0.03 3248032 5.34 5.30 5.37 7500 5.32 5.35 1500 2.18% 6.33%
Nestlé N 84.28 -0.07% -0.06 529990 84.02 83.86 84.46 473 84.12 85.14 4698 1.42% 5.69%
Nordea Bank 82.01 0.02% 0.02 1793077 82.19 81.74 82.57 136 81.35 83.06 3500 2.32% 9.86%
Novartis N 88.06 -0.81% -0.72 425404 88.38 88.02 88.68 200 87.94 88.60 200 3.14% 5.01%
Novo-Nordisk B 312.85 -0.67% -2.10 502328 314.75 310.90 315.55 100 312.60 315.25 100 3.08% 5.12%
OLD MUTUAL LTD. 125.78 0.14% 0.18 91642 126.76 125.78 128.02 6411 124.02 126.44 10705 -1.30% 8.43%
ORANGE SA 13.40 -1.22% -0.17 956112 13.47 13.35 13.49 67 13.40 13.41 502 -1.00% -5.50%
PEARSON 933.00 0.97% 9.00 466989 921.00 920.80 936.40 190 932.00 933.00 28 -6.01% -0.28%
PHILIPS 31.20 -0.65% -0.20 333567 31.30 31.11 31.36 347 31.20 31.21 347 3.43% 0.76%
PORSCHE AUTOMOBIL 55.48 -0.93% -0.52 72971 55.64 55.08 55.76 16 55.44 55.76 17 0.87% 7.23%
PRUDENTIAL 1500.50 -0.66% -10.00 653951 1506.00 1495.50 1511.50 601 1500.00 1501.00 113 4.42% 6.84%
Pandora 272.10 2.33% 6.20 87565 272.10 262.80 274.50 600 245.20 639.00 700 2.83% 2.45%
Pernod-Ricard 138.25 -1.18% -1.65 92663 139.20 137.90 139.65 190 138.20 138.30 52 1.58% -2.19%
Publicis Groupe 52.76 -0.64% -0.34 104551 52.60 52.60 53.42 100 52.72 52.78 500 0.88% 5.71%
RECKITT BENCKISER 5987.00 0.23% 14.00 185427 5965.00 5888.00 6015.00 133 5987.00 5990.00 133 -2.65% -0.20%
REPSOL 14.78 -1.99% -0.30 929504 15.04 14.76 15.07 600 14.78 14.78 879 0.68% 4.82%
RIO TINTO 3920.50 -1.05% -41.50 414260 3911.00 3901.50 3940.00 264 3919.00 3922.50 112 1.58% 4.87%
ROLLS ROYCE 898.40 0.47% 4.20 413151 892.60 891.40 900.80 362 898.20 898.60 362 4.20% 8.69%
RWE 19.57 -3.52% -0.71 1033912 20.28 19.49 20.29 40 19.57 19.60 414 -1.53% 2.76%
Relx Plc 1671.00 0.33% 5.50 531909 1669.00 1669.00 1681.00 440 1666.00 1671.00 440 3.47% 3.31%
Renault 56.87 -0.33% -0.19 191596 57.43 56.85 57.48 4 56.87 57.04 795 1.23% 4.21%
Richemont N 69.36 0.81% 0.56 233032 68.60 68.56 69.48 13 69.32 70.12 1711 3.96% 10.31%
Roche GS 257.77 -0.13% -0.33 114286 257.30 256.20 258.50 90 255.20 257.85 72 1.57% 6.26%
Royal Bk of Scotld G 241.80 -1.83% -4.50 2513006 245.80 240.20 246.10 889 241.40 241.90 3057 3.82% 12.05%
Royal Dutch Shell A 26.91 0.17% 0.04 1061489 26.88 26.79 26.97 5 26.91 26.93 1000 2.14% 4.65%
Ryanair Holdings 10.45 3.62% 0.36 873705 10.16 10.05 10.51 3000 10.42 10.45 200 1.85% -3.24%
SAFRAN 110.05 -0.23% -0.25 142472 109.65 109.50 110.50 230 109.95 110.10 89 4.12% 4.61%
SAP SE 92.00 -1.38% -1.29 464648 93.42 91.97 93.42 222 91.99 92.01 222 4.57% 5.46%
SEB A 91.64 -0.15% -0.14 700216 92.00 91.34 92.00 3372 91.00 92.40 120 2.03% 6.58%
SES 17.18 -0.32% -0.06 139335 17.24 17.04 17.28 162 17.16 17.18 180 1.27% 2.94%
SGS N 2346.00 -1.10% -26.00 3592 2375.00 2330.00 2378.00 52 2323.00 2371.00 51 2.40% 6.35%
SHB A 100.75 0.15% 0.15 663592 100.85 100.35 101.00 3077 99.86 101.75 109 0.93% 3.00%
SHIRE - - - - - - - - - - - - -
SMITH & NEPHEW 1466.50 0.72% 10.50 285792 1457.50 1457.50 1472.50 212 1466.00 1467.00 212 3.31% 0.34%
SNAM 4.07 -1.14% -0.05 1972105 4.05 4.04 4.07 1355 4.06 4.09 1653 -1.19% 6.82%
SSE 1126.50 -0.75% -8.50 1095438 1139.00 1122.50 1144.50 2000 1126.00 1126.50 277 -1.66% 4.64%
STANDARD CHARTERED 624.90 -0.38% -2.40 940115 622.90 618.00 627.50 616 624.60 625.30 348 1.97% 2.38%
Sampo 'A' 40.99 0.39% 0.16 134036 40.91 40.85 41.12 11 40.00 42.50 100 3.02% 7.08%
Sandvik 141.20 1.80% 2.50 1948086 141.80 136.05 141.80 1000 134.25 142.20 2152 5.41% 11.75%
Sanofi 73.13 0.32% 0.23 517556 72.76 72.62 73.52 76 73.05 73.13 90 0.34% -3.41%
Schneider Electric 60.22 -0.33% -0.20 342182 60.16 59.94 60.60 160 60.22 60.24 160 3.26% 0.57%
Siemens 100.70 0.00% 0.00 309640 100.34 100.12 100.96 210 100.66 100.70 210 3.66% 2.93%
Société Générale 28.21 -1.03% -0.29 839604 28.37 28.02 28.45 203 28.20 28.27 195 -2.86% 1.57%
Sodexo 93.84 -0.17% -0.16 46594 93.94 93.46 94.36 4 93.84 94.00 45 0.60% 4.90%
Solvay 93.70 -2.29% -2.20 29213 95.22 93.70 95.38 35 93.48 93.76 35 2.76% 7.68%
Standard Life Aberde 271.00 0.43% 1.15 864324 268.65 268.00 272.65 650 270.80 271.05 1301 1.19% 5.67%
Svenska Cellulos B 78.18 0.77% 0.60 458477 77.74 77.58 78.98 142 77.30 78.20 397 5.85% 13.60%
Swatch Group I 308.20 0.42% 1.30 27379 308.00 306.50 309.50 393 305.10 311.40 385 3.08% 7.84%
Swedbank A 213.90 0.14% 0.30 356778 214.40 213.30 214.70 52 212.10 215.90 1224 1.62% 8.30%
Swiss Re N 95.26 0.57% 0.54 106716 94.74 94.70 95.42 1 95.22 96.20 4158 1.10% 6.01%
Swisscom N 486.40 -0.23% -1.10 10649 487.50 482.50 488.00 249 481.30 491.20 244 0.98% 3.91%
TELEFÓNICA 7.69 -0.23% -0.02 1660126 7.67 7.61 7.70 5203 7.68 7.69 2050 1.06% 4.32%
TESCO 220.00 -2.05% -4.60 4798704 223.80 218.15 223.80 2243 219.90 220.10 2243 0.73% 15.76%
THYSSENKRUPP 15.88 -0.72% -0.12 624269 16.02 15.85 16.18 200 15.87 15.88 800 -1.34% 6.47%
Telecom Italia 0.48 -1.84% -0.01 13771880 0.49 0.47 0.49 9210 0.47 0.48 11531 -5.47% -2.12%
Telenor 167.45 0.75% 1.25 313406 165.70 165.15 168.50 372 161.00 168.80 198 0.81% 0.09%
Telia Company 41.95 -0.24% -0.10 1916849 41.96 41.76 42.23 1000 40.84 43.49 1394 -0.64% 0.24%
Total 47.26 -1.25% -0.60 747636 47.77 47.21 47.84 5 47.26 47.27 363 0.44% 2.14%
UBS Group N 13.38 -0.85% -0.12 1368922 13.49 13.34 13.53 9 13.37 13.52 8879 3.64% 10.03%
UNICREDIT 10.63 -0.11% -0.01 641543 10.61 10.50 10.65 2400 10.63 10.63 1675 2.78% 7.78%
UNILEVER 4048.00 -0.20% -8.00 187852 4049.50 4037.50 4082.00 961 4044.00 4045.00 100 0.73% -1.70%
UNITED UTILITIES 813.60 -1.79% -14.80 572986 830.80 811.10 832.60 508 813.20 814.00 2800 6.46% 10.83%
Unilever 46.70 -0.42% -0.20 639604 46.53 46.43 46.88 366 46.70 46.71 366 1.47% -3.31%
VODAFONE GROUP 148.94 -0.39% -0.58 9952850 149.24 147.26 149.88 5797 148.94 149.02 1905 0.11% -2.55%
Valéo 26.63 0.00% 0.00 470696 26.40 26.08 26.70 56 26.63 26.65 100 1.29% 4.39%
Vinci 74.66 -1.16% -0.88 308814 75.32 74.44 75.34 74 74.52 74.70 12 2.16% 3.38%
Vivendi 21.71 -1.36% -0.30 310797 21.87 21.69 21.92 260 21.69 21.72 1200 0.28% 2.12%