26.05.2019 17:43:01
STXE LARGE 200 RE.EUR
826.75
$$$
4.9600
0.60%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 826.75 Eröffnung 826.75
Diff. absolut 4.96 Tages-Hoch 826.75
Diff. % 0.60 % Tages-Tief 826.75
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 821.79 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.05.2019 / 17:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.81% 851.5 719.0
1 Woche -1.17% 832.8 821.8
1 Monat -2.52% 851.5 814.8
3 Monate 3.45% 851.5 800.4
6 Monate 8.88% 851.5 709.3
1 Jahr 0.47% 851.5 709.3
3 Jahre 18.37% 851.5 634.5
8.45
13
SMI
13.81
14.68
SMI
-10.29
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.45,"chartHeight":19.468088566042,"year":2017,"ID_NOTATION":"103458"},"2018":{"performance":-10.29,"chartHeight":20.492591159106,"year":2018,"ID_NOTATION":"103458"},"2019":{"performance":13.81,"chartHeight":22.022643110636,"year":2019,"ID_NOTATION":"103458"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 17:43:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2508.00 0.52% 13.00 139608 2495.00 2495.00 2533.00 100 2507.00 2510.00 96 -2.83% 22.22%
A.P. Moller-Maersk B 7228.00 -2.51% -186.00 15459 7480.00 7030.00 7490.00 58 7146.00 7500.00 9 -9.42% 0.06%
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ABB N 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
ANGLO AMERICAN 1945.20 2.20% 41.80 565874 1914.00 1914.00 1945.20 209 1944.80 1945.80 209 -1.16% 11.69%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -1.02% 23.18%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Adecco N 56.08 1.01% 0.56 148571 55.60 55.60 56.54 1125 55.64 57.38 1116 -0.39% 22.21%
Ahold Delhaize 20.45 0.89% 0.18 609800 20.25 20.13 20.52 650 20.45 20.51 407 -2.48% -7.59%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
Altice A 2.71 2.27% 0.06 1052546 2.67 2.65 2.73 750 2.70 2.71 700 -4.25% 60.06%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
Assicurazioni Genera 16.30 2.03% 0.33 1902051 16.02 16.00 16.36 938 16.30 16.30 938 -3.92% 11.76%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
Aviva 405.20 0.70% 2.80 1543467 405.60 403.80 407.90 855 404.90 405.10 450 -3.43% 8.28%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -4.32% 2.12%
BAE SYSTEMS 449.00 -1.28% -5.80 1005616 454.30 447.10 456.30 1652 448.70 449.20 728 -3.65% -2.41%
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BEIERSDORF 103.30 1.18% 1.20 213054 102.20 101.90 103.75 49 103.20 103.65 49 0.88% 13.19%
BG GROUP - - - - - - - - - - - - -
BHP Group 1800.40 2.35% 41.40 1229786 1771.40 1771.40 1801.80 450 1799.80 1800.40 450 0.14% 9.25%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -4.54% -0.22%
BT GROUP 195.84 -1.44% -2.86 7970677 199.10 195.44 199.58 1100 195.78 195.88 1872 -3.47% -17.61%
BURBERRY GROUP 1805.00 0.75% 13.50 279509 1790.50 1784.00 1817.00 413 1803.00 1812.00 84 -2.06% 4.31%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Barclays Bank 149.04 -0.16% -0.24 9128580 151.02 148.88 151.56 2300 149.06 149.14 3547 -6.05% -0.47%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
CAPITA 105.50 -0.33% -0.35 680899 106.65 105.20 107.65 400 105.40 105.55 6900 -7.17% -6.39%
CENTRICA - - - - - - - - - - - - -
COLOPLAST 725.00 0.19% 1.40 34203 721.20 719.80 728.00 100 708.20 729.60 214 1.09% 20.07%
CONTINENTAL 123.98 0.45% 0.56 61204 125.12 123.82 126.00 3 123.88 124.06 7 -3.94% 3.14%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
CS Group N 11.62 0.09% 0.01 820546 11.69 11.60 11.73 2000 11.53 11.74 5000 -3.21% 7.79%
Caixabank SA 2.77 0.13% 0.00 3153128 2.78 2.76 2.81 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Christian Dior 431.80 0.84% 3.60 2168 433.60 429.80 433.60 30 430.60 432.20 81 -1.01% 29.36%
Commerzbank 6.73 -1.09% -0.07 1189550 6.79 6.68 6.85 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Compass Group 1811.00 -0.14% -2.50 706090 1812.50 1800.50 1816.50 426 1809.50 1812.50 399 0.42% 10.06%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -8.80% 8.54%
DEUTSCHE BANK 6.38 -0.99% -0.06 1510972 6.44 6.30 6.46 348 6.30 6.39 754 -6.74% -8.46%
DEUTSCHE BOERSE 125.65 2.11% 2.60 178633 123.65 123.62 125.90 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE POST 27.01 -0.09% -0.03 823471 27.02 26.95 27.19 490 27.02 27.06 181 -3.84% 12.92%
DNB ASA 153.60 1.19% 1.80 655538 152.15 151.90 153.85 3597 152.40 154.80 3606 -1.29% 11.34%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Danske Bank 112.90 2.08% 2.30 514689 111.50 111.33 113.75 700 110.10 113.35 200 3.77% -12.24%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
Diageo 3352.50 0.80% 26.50 1393954 3330.00 3325.00 3365.00 483 3349.50 3360.00 317 0.22% 19.75%
E.ON 9.45 1.36% 0.13 2602753 9.35 9.32 9.48 733 9.45 9.45 733 1.85% 9.45%
EDP-ENERGIAS 3.32 1.59% 0.05 3136134 3.26 3.26 3.34 1000 3.32 3.32 1500 2.53% 8.99%
ENEL 5.79 1.92% 0.11 6303203 5.70 5.68 5.79 2300 5.79 5.79 1900 3.10% 15.06%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
EXPERIAN 2336.00 -0.17% -4.00 370913 2350.00 2329.00 2350.00 149 2338.00 2339.00 200 1.65% 23.08%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -7.23% 1.20%
Equinor 172.15 -0.75% -1.30 2324445 174.55 170.70 175.53 6000 166.70 172.90 2000 -6.47% -6.52%
Ericsson B 95.14 1.99% 1.86 3262727 94.90 94.62 95.84 2000 93.32 96.02 2000 4.94% 22.35%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
FORTUM 19.45 0.13% 0.03 524370 19.39 19.30 19.51 32 18.15 19.50 36 1.38% 2.26%
FRESENIUS 47.56 0.55% 0.26 295115 47.46 47.30 47.85 124 47.55 47.67 124 -2.47% 12.38%
FRESENIUS MED. CARE 67.70 0.18% 0.12 199247 67.48 67.24 68.10 132 67.68 67.92 72 -2.31% 19.82%
Ferguson 5150.00 -0.69% -36.00 233367 5196.00 5113.00 5208.00 62 5148.00 5152.00 62 -4.77% 3.02%
Fiat Chrysler 11.47 0.46% 0.05 2651342 11.55 11.45 11.67 600 11.46 11.51 867 -13.90% -9.34%
GLAXOSMITHKLINE 1581.20 0.28% 4.40 2125926 1576.80 1571.00 1586.60 1146 1580.20 1581.60 650 1.68% 5.95%
Geberit N 447.10 -0.56% -2.50 21176 452.50 445.90 452.50 144 435.70 450.50 142 -1.61% 17.07%
Givaudan N 2644.00 0.11% 3.00 4056 2643.00 2636.00 2651.00 24 2624.00 2664.00 24 0.19% 16.58%
Glencore Plc 261.50 0.97% 2.50 13214625 261.95 259.15 264.40 901 255.00 261.70 2557 -5.37% -10.03%
HENKEL Vz 82.32 0.29% 0.24 122939 82.36 81.80 82.54 51 82.30 82.40 10 -3.38% -13.64%
HSBC Holdings 659.90 0.18% 1.20 2895703 659.60 656.70 663.20 1580 660.10 660.30 1580 0.72% 2.34%
HeidelbergCement AG 67.70 -0.24% -0.16 136014 68.42 67.62 68.62 2 67.72 67.90 67 -3.86% 26.49%
Heineken 97.72 1.12% 1.08 108608 96.80 96.64 97.84 51 97.70 97.90 47 0.35% 26.84%
Hennes & Mauritz B 150.44 1.77% 2.62 1859683 148.10 147.88 151.40 1100 145.24 156.42 1300 -5.96% 19.26%
IBERDROLA 8.42 1.54% 0.13 5087525 8.29 8.27 8.43 1925 8.42 8.42 1925 2.96% 16.59%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
INTESA SANPAOLO 1.92 0.89% 0.02 9917237 1.92 1.91 1.94 10516 1.92 1.92 10516 -11.34% -0.63%
ITV Plc 108.25 -1.01% -1.10 2295376 110.60 108.15 111.95 1700 108.20 108.35 3467 -4.75% -13.37%
Imperial Brands 2049.50 -0.58% -12.00 514395 2065.00 2043.50 2074.00 359 2047.00 2049.50 4 -5.14% -14.09%
Inditex Ind De Desno 24.95 0.46% 0.12 1172765 24.87 24.87 25.18 654 24.95 24.96 654 -2.06% 11.31%
Infineon Technologie 16.36 -1.46% -0.24 2417190 16.80 16.32 16.98 342 16.36 16.37 342 -9.06% -6.21%
Investor B 432.00 1.72% 7.30 186170 427.55 427.40 433.70 100 430.20 432.70 100 -1.50% 15.35%
Johnson, Matthey 3124.00 1.17% 36.00 84742 3089.00 3089.00 3147.00 50 3123.00 3134.00 60 -2.19% 12.13%
Julius Baer N - - - - - - - - - - - - -
KBC Groep 60.56 1.37% 0.82 199469 60.22 59.72 61.06 636 60.04 60.56 80 -1.11% 7.34%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -7.50% 17.55%
KERRY GROUP A 103.90 -0.86% -0.90 35101 104.50 103.00 104.40 21 103.60 104.20 50 -1.89% 20.19%
KINGFISHER 212.80 -0.42% -0.90 1234988 213.90 212.30 216.00 1000 212.70 212.90 1050 -6.71% 3.00%
KONE 51.15 -0.25% -0.13 222277 51.52 51.08 51.70 145 51.12 52.50 150 -0.29% 23.19%
KONINKLIJKE KPN 2.70 1.01% 0.03 2905152 2.69 2.68 2.73 1831 2.69 2.70 4900 1.24% 5.59%
Koninklijke DSM 100.65 0.95% 0.95 149362 99.94 99.94 101.38 50 100.70 100.75 63 -3.03% 41.28%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LAND SECURITES GRP 829.80 -0.17% -1.40 423631 830.20 828.60 835.80 3982 824.40 829.80 70 -5.96% 2.95%
LINDE PLC EO 0,001 167.15 0.27% 0.45 200230 166.85 166.00 168.90 84 166.95 167.25 80 -1.42% 20.38%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
LafargeHolcim N 50.14 -0.04% -0.02 271898 50.44 50.12 50.76 150 50.06 50.26 115 -6.59% 24.11%
Legal & General 262.80 1.74% 4.50 2872410 259.80 259.50 264.00 1000 262.60 262.90 1231 -5.37% 13.77%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 0.07% 24.39%
Lloyds Banking Grp 58.55 1.08% 0.62 29931307 58.29 58.10 58.82 5149 58.46 58.59 15067 -3.24% 13.07%
MARKS & SPENCER GRP 246.10 1.78% 4.30 3457465 241.60 241.60 252.20 320 245.90 246.10 1354 -8.24% -0.04%
MERCK KGAA 90.86 0.91% 0.82 99669 90.26 89.98 91.22 75 90.82 90.90 9 -0.83% 1.14%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
Münchener Rück 218.70 1.34% 2.90 93825 217.30 217.00 219.40 47 218.80 219.20 19 -0.14% 14.86%
NATIONAL GRID 815.20 1.12% 9.00 2086850 811.10 802.80 818.40 192 815.00 815.20 748 -0.05% 6.73%
NEXT 5768.00 1.37% 78.00 65961 5732.00 5728.00 5820.00 573 5730.00 5774.00 5 -0.55% 44.92%
NOKIA 4.47 1.14% 0.05 4431927 4.43 4.43 4.56 4931 4.47 4.51 280 0.52% -10.99%
Nestlé N 99.01 -0.25% -0.25 746772 99.67 98.93 99.72 2500 98.90 99.40 2500 -1.17% 24.17%
Nordea Bank 70.21 -0.11% -0.08 1139466 70.55 70.15 70.91 1000 69.97 71.20 250 -2.63% -5.95%
Novartis N 87.09 2.97% 2.51 1104981 84.92 84.87 87.17 724 86.43 87.55 400 3.53% 17.48%
Novo-Nordisk B 324.25 0.04% 0.12 635061 324.00 320.90 325.95 400 320.10 326.05 400 3.31% 8.95%
OLD MUTUAL LTD. 114.38 -3.61% -4.28 96910 110.88 110.88 118.28 50 110.00 115.40 4493 -6.87% -1.40%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
PEARSON 804.00 -0.27% -2.20 637437 803.60 797.40 815.20 898 803.60 804.80 230 0.10% -14.07%
PHILIPS 36.15 0.92% 0.33 549247 35.91 35.83 36.35 324 36.15 36.16 324 -0.75% 16.73%
PORSCHE AUTOMOBIL 56.90 0.11% 0.06 135122 57.78 56.78 58.04 46 56.86 57.08 86 -4.91% 9.97%
PRUDENTIAL 1594.50 0.85% 13.50 1264794 1598.00 1588.50 1602.00 700 1595.00 1599.50 582 -4.55% 13.53%
Pandora 248.00 -1.08% -2.70 44394 252.50 247.40 252.55 600 239.20 254.90 114 -2.36% -6.63%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.37% 15.39%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.43% -1.16%
RECKITT BENCKISER 6423.00 0.31% 20.00 228077 6428.50 6382.00 6448.00 129 6425.00 6427.00 60 2.69% 7.07%
REPSOL 14.54 0.69% 0.10 1733527 14.53 14.46 14.61 4 14.54 14.55 717 -1.82% 3.16%
RIO TINTO 4656.50 1.37% 63.00 857217 4627.50 4627.50 4666.25 110 4651.50 4657.00 110 -0.50% 24.56%
ROLLS ROYCE 885.40 -0.49% -4.40 1159255 896.00 881.00 897.00 841 884.60 885.80 350 -5.57% 7.11%
RWE 22.97 0.00% 0.00 852835 22.95 22.76 23.02 300 22.95 22.99 100 -2.01% 20.58%
Relx Plc 1829.50 0.19% 3.50 551060 1831.00 1827.00 1842.50 405 1828.00 1830.00 420 1.13% 13.11%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -3.39% -8.40%
Richemont N 74.12 0.60% 0.44 254150 74.32 73.82 74.82 2 68.76 74.86 855 0.87% 17.88%
Roche GS 271.55 0.67% 1.80 189299 269.70 269.15 273.35 236 267.00 274.35 233 2.07% 11.93%
Royal Bk of Scotld G 217.40 -0.46% -1.00 2549091 218.50 216.70 220.40 1591 217.30 217.50 1419 -4.27% 0.74%
Royal Dutch Shell A 28.16 0.46% 0.13 1645822 28.08 28.05 28.32 400 28.16 28.18 637 -2.71% 9.51%
Ryanair Holdings 10.40 0.39% 0.04 241744 10.54 10.34 10.65 100 10.39 10.40 400 -3.43% -3.66%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
SAP SE 113.84 0.49% 0.56 490583 113.43 113.40 114.48 43 113.82 113.88 95 -0.99% 30.49%
SEB A 87.62 0.55% 0.48 560668 87.24 87.24 87.96 355 87.48 88.46 4631 -1.82% 1.91%
SES 14.01 -2.71% -0.39 210542 14.21 13.82 14.29 237 13.94 14.07 160 -7.07% -16.09%
SGS N 2544.00 0.35% 9.00 1565 2554.00 2541.00 2560.00 25 2457.00 2570.00 24 -0.20% 15.32%
SHB A 97.80 0.10% 0.10 1131989 97.85 97.44 98.20 400 97.72 98.88 4142 -3.26% -0.02%
SMITH & NEPHEW 1660.50 0.97% 16.00 411430 1648.25 1643.25 1661.50 470 1659.00 1662.00 476 1.72% 13.62%
SNAM 4.70 1.77% 0.08 1620401 4.62 4.61 4.72 2000 4.70 4.71 2000 2.46% 23.34%
SSE 1037.00 2.67% 27.00 955538 1013.00 1012.00 1039.00 311 1036.50 1037.50 311 -0.29% -3.67%
STANDARD CHARTERED 686.00 1.75% 11.80 1208321 680.00 679.00 691.60 1089 685.60 686.40 596 1.87% 12.39%
Sampo 'A' 39.05 0.70% 0.27 146903 38.90 38.84 39.24 50 38.50 42.80 414 -1.19% 2.01%
Sandvik 153.65 0.59% 0.90 792480 154.05 153.35 155.15 400 153.55 154.90 243 -5.36% 21.61%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 -0.20% -0.86%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 1.55% 23.40%
Siemens 105.14 1.17% 1.22 377200 104.48 104.42 106.04 60 105.14 105.44 211 -2.16% 7.47%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -3.98% -10.89%
Sodexo 101.75 -0.34% -0.35 44777 101.55 101.55 102.80 43 101.55 102.25 49 0.15% 13.74%
Solvay 85.14 -0.05% -0.04 58664 86.16 85.04 86.44 40 85.10 85.20 35 -4.74% -2.16%
Standard Life Aberde 264.10 1.03% 2.70 1184397 262.80 261.60 266.00 4400 263.90 264.20 500 0.46% 2.98%
Svenska Cellulos B 75.40 0.51% 0.38 550827 75.50 75.28 76.50 528 72.00 82.50 1960 -3.75% 9.56%
Swatch Group I 269.40 -0.26% -0.70 42536 272.50 268.70 273.70 239 263.70 271.60 235 -3.30% -5.74%
Swedbank A 140.50 0.79% 1.10 495842 139.70 139.55 141.35 865 132.00 180.00 400 -2.46% -28.86%
Swiss Re N 95.40 1.23% 1.16 198465 94.42 94.42 96.18 662 94.70 97.28 658 1.99% 6.17%
Swisscom N - - - - - - - - - - - - -
TELEFÓNICA 7.21 0.08% 0.01 1816305 7.21 7.19 7.26 768 7.20 7.22 804 0.74% -2.20%
TESCO 232.00 1.13% 2.60 2979532 230.10 229.90 233.55 1204 231.50 232.40 1177 -2.93% 22.07%
THYSSENKRUPP 11.94 -2.21% -0.27 879972 12.39 11.91 12.45 384 11.64 11.95 1100 -4.63% -19.95%
Telecom Italia 0.44 -1.31% -0.01 7956833 0.45 0.44 0.45 15000 0.44 0.44 11600 -5.25% -9.78%
Telenor 181.00 1.12% 2.00 445950 178.00 178.00 181.20 58 178.15 183.05 8 3.55% 8.19%
Telia Company 40.34 0.65% 0.26 1229492 40.10 40.05 40.56 500 40.14 40.90 3000 -0.91% -3.61%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
UBS Group N 11.81 0.13% 0.01 1049707 11.87 11.79 11.93 1600 11.70 11.93 1600 -2.92% -2.88%
UNICREDIT 10.24 0.00% 0.00 1459819 10.23 10.21 10.44 1586 10.38 10.41 1586 -3.58% 3.80%
UNILEVER 4889.00 1.16% 56.00 472551 4855.00 4833.00 4900.00 200 4857.00 4889.50 4 1.98% 18.72%
UNITED UTILITIES 775.80 1.17% 9.00 678015 768.20 767.30 780.20 170 775.80 776.80 937 0.03% 5.68%
Unilever 54.72 0.96% 0.52 652713 54.32 54.03 54.83 465 54.66 54.80 62 0.85% 13.29%
VODAFONE GROUP 125.82 1.90% 2.34 13213568 124.52 124.00 126.96 9400 125.84 125.90 5608 1.30% -17.68%
Valéo 26.06 0.85% 0.22 370657 26.14 25.95 26.35 187 25.98 26.08 500 -4.30% 2.16%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 0.47% 24.56%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.29% 11.15%
Volkswagen VZ 142.90 0.46% 0.66 207049 144.41 142.46 145.10 90 142.90 143.30 57 -3.03% 2.85%
Volvo B 137.00 1.18% 1.60 1729541 136.30 136.15 137.90 300 136.80 137.90 600 -3.01% 18.36%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99% <