22.07.2019 05:49:27
STXE LARGE 200 RE.EUR
854.87
$$$
0.3700
0.04%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 854.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.07.2019 / 05:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.68% 867.7 719.0
1 Woche 0.07% 859.1 854.5
1 Monat 0.61% 867.7 844.2
3 Monate 1.00% 867.7 812.0
6 Monate 11.67% 867.7 758.6
1 Jahr 4.77% 867.7 709.3
3 Jahre 23.67% 867.7 674.9
8.45
13
SMI
17.68
17.89
SMI
-10.29
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.45,"chartHeight":18.765455254519,"year":2017,"ID_NOTATION":"103458"},"2018":{"performance":-10.29,"chartHeight":19.752981970513,"year":2018,"ID_NOTATION":"103458"},"2019":{"performance":17.68,"chartHeight":22.466147582447,"year":2019,"ID_NOTATION":"103458"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2019 05:49:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2347.00 0.09% 2.00 157742 2348.50 2337.00 2360.00 392 2346.00 2348.00 130 0.47% 14.38%
A.P. Moller-Maersk B 7576.00 0.42% 32.00 2411 7560.00 7548.00 7630.00 54 7512.00 7662.00 54 -1.58% 4.88%
AB InBev 83.37 5.20% 4.12 1533134 82.00 81.89 84.37 6 83.36 83.39 452 6.04% 44.76%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADIDAS 279.35 -0.76% -2.15 141305 281.50 277.60 282.85 16 278.80 279.65 17 1.20% 52.94%
AEGON 4.55 0.24% 0.01 774169 4.57 4.53 4.59 850 4.55 4.56 1080 -1.04% 11.86%
ALLIANZ 215.40 -0.14% -0.30 190555 216.15 214.50 217.05 60 215.35 216.00 93 -0.21% 22.50%
ANGLO AMERICAN 2236.00 2.24% 49.00 963968 2207.50 2205.00 2245.50 212 2236.00 2239.00 218 3.98% 28.39%
ASML Holding 199.98 0.18% 0.36 396482 201.65 198.44 202.70 27 199.90 204.00 13 8.41% 45.86%
ASSA Abloy B 220.60 2.18% 4.70 574385 216.30 214.40 221.40 2635 219.00 222.40 2650 4.95% 39.89%
AXA 23.55 -0.49% -0.12 1350461 23.68 23.48 23.75 5 23.55 23.56 458 -0.30% 24.83%
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Ahold Delhaize 20.36 -0.05% -0.01 860487 20.39 20.30 20.54 190 20.34 20.38 239 -0.10% -8.02%
Air Liquide 121.90 -0.53% -0.65 104109 122.65 121.50 123.55 94 121.85 122.25 70 -0.85% 12.40%
Airbus Group 132.14 0.12% 0.16 310691 132.87 131.05 133.86 37 131.32 131.60 45 3.32% 57.03%
Akzo Nobel 82.52 -0.15% -0.12 208271 82.68 82.28 83.42 1 82.50 82.53 50 -0.96% 4.49%
Altice A 3.18 0.38% 0.01 266086 3.21 3.17 3.26 850 3.18 3.21 900 5.64% 88.40%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.81 0.28% 0.04 644386 14.86 14.53 14.96 500 14.80 14.81 350 0.19% -18.41%
Assicurazioni Genera 16.88 -1.08% -0.18 716360 17.12 16.70 17.18 100 16.88 16.89 793 -1.72% 15.70%
AstraZeneca 6377.50 -0.43% -27.50 606913 6424.00 6359.00 6454.00 263 6374.00 6379.00 163 1.07% 8.83%
Atlas Copco A 288.50 2.41% 6.80 613458 283.50 283.10 289.00 100 284.50 295.80 100 2.82% 37.40%
Aviva 419.00 -0.43% -1.80 1009892 423.50 416.90 423.50 1805 418.80 419.30 700 -1.00% 12.01%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 0.89 -2.98% -0.03 1735898 0.92 0.89 0.93 10452 0.89 0.91 49860 -5.04% -10.50%
BAE SYSTEMS 523.40 0.96% 5.00 813858 518.80 515.40 524.00 701 523.00 523.40 669 3.56% 13.76%
BASF 60.86 0.66% 0.40 532630 60.70 60.52 61.42 210 60.85 60.88 5 1.16% -8.01%
BAYER 59.64 1.41% 0.83 582994 59.51 59.03 60.02 260 59.64 59.67 294 1.24% -1.76%
BBVA 4.78 -15.78% -0.90 4752235 4.87 4.76 4.90 3245 4.78 4.79 1500 -2.47% -26.44%
BEIERSDORF 106.20 -0.42% -0.45 73813 106.95 106.05 107.45 46 105.75 106.60 46 0.14% 16.37%
BG GROUP - - - - - - - - - - - - -
BHP Group 2029.00 1.61% 32.20 528369 2013.00 2013.00 2035.50 550 2028.50 2029.50 460 2.17% 23.12%
BMW 66.62 0.65% 0.43 481234 66.53 66.40 67.33 100 66.62 66.64 103 1.29% -5.80%
BNP Paribas 41.92 -1.13% -0.48 876278 42.52 41.79 42.77 200 41.77 42.06 200 -1.55% 6.15%
BP 518.00 0.52% 2.70 6237870 517.90 516.20 521.50 1141 518.00 518.20 2000 -5.09% 4.35%
BRIT AMER TOBACCO 3102.50 0.10% 3.00 560399 3140.50 3071.50 3161.00 355 3102.00 3103.50 355 7.19% 23.93%
BRITISH LAND CO 537.40 0.11% 0.60 271124 538.80 533.20 539.40 928 535.40 539.20 928 -0.19% 0.45%
BT GROUP 189.32 -0.19% -0.36 2315223 190.00 187.24 191.32 2632 189.20 189.80 1743 -1.42% -20.35%
BURBERRY GROUP 2321.00 -0.60% -14.00 334669 2345.00 2297.00 2351.00 1700 2299.00 2336.00 500 16.08% 34.12%
Banco Santander 3.99 -1.63% -0.07 9617782 4.06 3.99 4.08 11154 3.95 3.99 1500 -4.80% 0.52%
Barclays Bank 155.66 -0.37% -0.58 6098061 156.98 154.78 157.24 3661 155.64 155.96 1450 -1.08% 3.95%
Bouygues 32.83 -0.15% -0.05 132375 32.94 32.69 33.19 400 32.80 32.92 250 3.47% 4.79%
CAPITA 117.80 1.51% 1.75 1106265 117.60 116.35 118.50 10100 117.80 118.60 10402 5.08% 4.53%
CENTRICA - - - - - - - - - - - - -
COLOPLAST 797.60 -0.05% -0.40 93461 788.10 788.10 803.60 140 610.00 806.80 518 1.48% 32.10%
CONTINENTAL 120.58 3.02% 3.54 225495 118.28 117.94 121.06 40 120.50 120.70 42 2.41% 0.32%
CRH PLC 2644.00 -0.11% -3.00 60329 2657.00 2625.00 2666.00 183 2634.00 2644.00 450 -0.83% 28.29%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
Caixabank SA 2.42 -3.43% -0.09 3059179 2.51 2.41 2.52 3349 2.42 2.42 3349 -5.65% -23.49%
Cap Gemini 113.00 0.71% 0.80 55264 112.85 112.05 113.70 51 112.90 113.00 110 - 30.70%
Carrefour 17.75 0.00% 0.00 398224 17.73 17.66 17.82 400 17.70 17.75 522 -0.73% 19.62%
Christian Dior 485.60 -0.78% -3.80 4057 488.20 482.40 492.60 16 485.60 486.00 11 -0.08% 45.48%
Commerzbank 6.20 -2.74% -0.17 803957 6.40 6.17 6.42 761 6.19 7.67 2500 -4.63% -42.17%
Compagnie de Saint-G 34.16 0.00% 0.00 279356 34.41 34.02 34.57 101 34.13 34.24 300 1.53% 15.48%
Compass Group 1962.50 0.28% 5.50 304452 1955.50 1954.00 1979.50 600 1961.50 1963.50 372 1.50% 19.26%
Crédit Agricole 10.76 -0.19% -0.02 695535 10.84 10.71 10.96 300 10.76 10.77 430 -2.32% 14.38%
DEUTSCHE BANK 6.87 -1.70% -0.12 2130020 7.04 6.81 7.07 651 6.85 6.89 713 1.90% -1.42%
DEUTSCHE BOERSE 129.30 0.90% 1.15 132073 128.65 127.95 129.30 55 129.25 129.35 100 1.61% 23.55%
DEUTSCHE POST 29.43 0.36% 0.10 412620 29.59 29.33 29.71 5 29.43 29.43 450 0.07% 23.04%
DNB ASA 157.30 0.83% 1.30 560605 155.95 154.95 157.35 16 154.25 158.60 67 -3.02% 14.03%
Daimler 45.45 -0.07% -0.03 580457 45.84 45.39 45.98 292 45.44 45.47 86 -1.43% -1.01%
Danone 75.18 -0.71% -0.54 351235 76.10 75.01 76.20 110 74.94 75.42 110 -0.77% 22.32%
Danske Bank 102.00 -0.34% -0.35 522761 103.10 101.50 103.50 87 75.00 109.00 427 -1.64% -20.72%
Deutsche Telekom 14.67 -0.50% -0.07 1738238 14.77 14.59 14.82 336 14.67 14.68 1006 -3.59% -1.05%
Diageo 3392.50 -0.53% -18.00 841174 3411.00 3386.50 3428.50 145 3388.50 3393.00 331 0.18% 21.18%
E.ON 9.46 0.47% 0.04 1175912 9.46 9.42 9.50 529 9.46 9.47 529 0.58% 9.62%
EDP-ENERGIAS 3.37 -0.91% -0.03 1131040 3.40 3.37 3.40 3900 3.37 3.37 1300 -0.15% 10.63%
ENEL 6.30 -4.12% -0.27 8851489 6.51 6.30 6.59 2939 6.30 6.31 1700 -2.58% 25.21%
ENI 14.21 -0.71% -0.10 961134 14.37 14.16 14.38 750 14.21 14.24 600 -4.08% 3.62%
EXPERIAN 2413.00 1.39% 33.00 307915 2387.00 2387.00 2426.00 164 2408.00 2414.00 200 1.77% 27.13%
Engie S.A. 13.74 -0.69% -0.10 446860 13.87 13.72 13.96 600 13.71 14.50 269 -0.76% 10.00%
Equinor 161.55 0.62% 1.00 798099 162.15 161.40 162.75 5000 161.55 163.30 65 -6.18% -12.27%
Ericsson B 83.62 2.65% 2.16 3397762 82.72 82.18 84.44 1000 82.80 85.96 2000 -6.82% 7.54%
EssilorLuxottica 118.95 0.17% 0.20 149172 119.10 117.90 119.45 67 118.85 119.00 67 0.72% 7.50%
FORTUM 20.88 2.91% 0.59 763194 20.75 20.74 21.17 25 20.59 20.97 100 3.37% 9.75%
FRESENIUS 45.00 -0.60% -0.27 345484 45.54 44.22 45.68 133 44.98 45.01 133 -3.36% 6.33%
FRESENIUS MED. CARE 67.06 -0.74% -0.50 161866 67.85 66.82 68.42 72 67.00 67.12 90 -3.90% 18.69%
Ferguson 5881.00 1.08% 63.00 100392 5834.00 5818.00 5888.00 59 5878.00 5882.00 220 1.33% 17.64%
Fiat Chrysler 12.04 -1.41% -0.17 749842 12.23 12.02 12.30 741 12.04 12.04 987 -4.23% -4.85%
GLAXOSMITHKLINE 1643.80 -0.32% -5.30 1691779 1652.80 1639.20 1662.40 460 1642.20 1644.00 663 1.37% 10.14%
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 271.65 0.59% 1.60 8098793 267.25 266.85 273.85 1843 271.25 272.20 1843 1.99% -6.54%
HENKEL Vz 90.48 0.89% 0.80 165203 90.92 90.20 91.74 160 90.46 91.62 117 2.89% -5.08%
HSBC Holdings 661.70 -0.05% -0.30 3112622 664.70 658.30 666.30 752 661.50 661.90 1684 -0.27% 2.62%
HeidelbergCement AG 68.04 0.12% 0.08 115252 68.12 67.68 68.38 190 68.04 68.10 7 2.07% 27.13%
Heineken 99.92 0.18% 0.18 132210 99.90 99.72 100.65 77 99.92 99.96 72 0.77% 29.70%
Hennes & Mauritz B 168.82 1.25% 2.08 671424 166.98 166.62 168.92 100 167.36 168.90 100 -0.58% 33.84%
IBERDROLA 8.53 -0.74% -0.06 3300834 8.64 8.52 8.67 426 8.53 8.53 1776 -0.37% 18.14%
ING Groep 10.06 -1.93% -0.20 2685315 10.27 10.02 10.29 1300 10.06 10.08 486 -2.95% 4.90%
INTESA SANPAOLO 2.00 -2.72% -0.06 11414039 2.07 2.00 2.07 1077 2.00 2.00 9135 -2.68% 3.44%
ITV Plc 110.35 0.87% 0.95 1980040 109.45 109.45 111.95 10800 110.35 110.45 1163 -0.63% -11.68%
Imperial Brands 2148.00 0.12% 2.50 1039097 2155.00 2132.00 2168.00 200 2148.00 2150.50 240 5.70% -9.96%
Inditex Ind De Desno 27.47 0.37% 0.10 497173 27.57 27.24 27.68 613 27.45 27.47 5 0.33% 22.52%
Infineon Technologie 16.71 2.08% 0.34 1444749 16.55 16.53 16.88 307 16.69 16.70 407 4.92% -4.24%
Investor B 460.30 1.10% 5.00 261932 456.80 456.00 461.50 2391 420.00 461.60 100 1.01% 22.91%
Johnson, Matthey 3117.00 2.36% 72.00 245141 3057.00 3048.00 3121.00 246 3113.00 3117.00 103 -5.17% 11.88%
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
KBC Groep 57.82 -1.03% -0.60 126352 58.54 57.60 58.90 90 57.84 57.88 230 -3.02% 2.48%
KERING 521.50 0.37% 1.90 75821 521.00 520.40 527.80 11 521.40 521.60 18 -0.04% 27.01%
KERRY GROUP A 106.70 -0.09% -0.10 37468 107.80 106.20 107.30 26 106.50 107.60 306 0.38% 23.42%
KINGFISHER 219.00 -0.86% -1.90 569354 220.70 218.20 221.80 1800 219.00 219.20 5400 -1.26% 6.00%
KONE 51.60 0.70% 0.36 226564 51.36 51.36 52.84 1080 51.10 52.44 858 2.79% 24.28%
KONINKLIJKE KPN 2.62 -0.68% -0.02 1587551 2.64 2.61 2.65 1664 2.62 2.62 5000 -1.69% 2.38%
Koninklijke DSM 112.95 0.18% 0.20 44464 112.70 112.60 114.05 42 110.00 113.00 56 0.36% 58.55%
L'Oreal 248.20 -0.96% -2.40 94999 251.20 247.70 252.70 40 247.50 248.30 56 -1.31% 23.36%
LAND SECURITES GRP 845.80 0.48% 4.00 173942 843.60 835.20 845.80 593 843.00 846.00 914 1.17% 4.94%
LINDE PLC EO 0,001 181.25 0.50% 0.90 164512 180.80 179.15 181.78 49 181.15 181.25 24 0.39% 30.54%
LVMH Moët Henn. L. Vui 382.90 -0.05% -0.20 88091 384.55 382.00 388.77 40 382.10 383.70 40 -0.18% 48.04%
LafargeHolcim N 47.59 - - - - - - 200 47.51 48.11 400 -2.30% 17.80%
Legal & General 269.60 -0.52% -1.40 1063248 271.80 267.70 272.40 1671 269.40 269.60 4400 0.15% 16.71%
Legrand 63.84 0.50% 0.32 76799 63.82 63.50 64.10 70 63.82 63.86 105 1.49% 29.13%
Lloyds Banking Grp 56.80 -1.17% -0.67 31497187 57.44 56.64 57.67 15620 56.78 56.81 8500 -1.59% 9.69%
MARKS & SPENCER GRP 205.80 0.39% 0.80 1657699 205.40 203.50 207.20 1092 205.80 207.80 16252 -1.20% -12.60%
MERCK KGAA 93.68 -0.76% -0.72 81469 94.75 93.40 94.77 53 93.46 93.70 140 1.32% 4.27%
Michelin (CGDE) 105.55 -0.14% -0.15 138885 106.35 105.45 107.05 27 105.50 105.70 46 -4.22% 22.05%
Münchener Rück 225.90 1.30% 2.90 122906 228.50 224.90 228.70 22 225.00 226.70 22 1.76% 18.64%
NATIONAL GRID 832.60 0.23% 1.90 1422055 832.50 827.30 838.30 874 831.80 832.90 601 -0.56% 9.01%
NEXT 5462.00 0.52% 28.00 44125 5460.00 5416.00 5478.00 32 5460.00 5466.00 214 0.66% 37.24%
NOKIA 4.58 0.55% 0.03 2915866 4.53 4.49 4.60 9711 4.38 4.78 9394 2.11% -8.74%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Nordea Bank 64.49 -0.74% -0.48 4083152 65.30 64.31 65.58 3000 63.05 66.25 1000 -9.50% -13.61%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 318.75 -0.75% -2.40 582847 322.20 316.00 322.35 26 315.35 320.00 200 -0.82% 7.11%
OLD MUTUAL LTD. 124.62 -0.53% -0.66 45276 126.06 123.92 126.06 19390 123.28 125.12 10387 1.30% 7.43%
ORANGE SA 13.21 -0.38% -0.05 652634 13.29 13.18 13.34 500 13.17 13.22 375 -1.23% -6.84%
PEARSON 885.40 0.96% 8.40 556038 879.00 876.00 885.80 400 885.20 885.80 370 4.09% -5.37%
PHILIPS 38.94 -0.84% -0.33 1667433 39.30 38.74 39.62 90 38.93 38.95 52 -0.73% 25.73%
PORSCHE AUTOMOBIL 59.40 0.17% 0.10 237361 59.54 59.34 60.36 2 59.40 59.44 60 -1.33% 14.80%
PRUDENTIAL 1715.00 -0.17% -3.00 663133 1732.00 1703.50 1735.50 437 1714.00 1717.00 446 -0.92% 22.11%
Pandora 254.50 -4.54% -12.10 55263 265.00 253.20 265.80 1634 252.00 257.70 1624 -2.86% -4.18%
Pernod-Ricard 157.00 0.03% 0.05 102412 157.90 156.65 158.25 45 156.90 157.00 45 -0.06% 11.07%
Publicis Groupe 44.29 -6.70% -3.18 1112513 44.85 42.66 44.90 104 44.17 44.40 104 -8.00% -11.26%
RECKITT BENCKISER 6597.00 -0.84% -56.00 187918 6679.00 6581.00 6712.00 4 6597.00 6599.00 135 0.02% 9.97%
REPSOL 13.24 -0.34% -0.04 1142949 13.32 13.23 13.41 80 13.13 13.24 299 -4.81% -6.06%
RIO TINTO 4844.00 1.37% 65.50 543189 4819.00 4816.00 4872.50 102 4842.00 4849.00 105 0.83% 29.57%
ROLLS ROYCE 861.00 0.09% 0.80 463207 860.80 856.00 865.40 380 860.80 861.80 880 1.63% 4.16%
RWE 23.96 0.34% 0.08 793901 23.95 23.83 24.13 209 23.88 24.00 165 3.99% 25.77%
Relx Plc 1936.50 0.18% 3.50 342106 1937.50 1932.00 1951.00 315 1936.00 1948.50 500 -0.10% 19.72%
Renault 51.06 -0.72% -0.37 236540 51.54 51.03 52.04 300 51.06 51.21 73 -1.79% -6.43%
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 227.30 -1.60% -3.70 2083605 231.60 227.00 231.60 137 227.20 228.00 2181 -1.30% 5.33%
Royal Dutch Shell A 28.23 0.61% 0.17 1232270 28.16 28.12 28.34 300 28.22 29.90 197 -2.30% 9.78%
Ryanair Holdings 9.99 -1.78% -0.18 153986 10.19 9.98 10.20 824 9.97 10.11 3651 -1.83% -7.46%
SAFRAN 133.10 2.62% 3.40 245671 131.30 131.30 133.75 93 132.50 133.10 100 2.86% 26.52%
SAP SE 112.14 -1.55% -1.76 878357 113.20 111.40 113.70 235 112.00 112.18 182 -7.48% 28.54%
SEB A 93.32 0.71% 0.66 1958654 93.20 92.62 93.54 300 92.68 94.06 117 -1.19% 8.54%
SES 13.63 -1.05% -0.14 202003 13.81 13.47 13.82 241 13.60 13.64 230 -0.55% -18.30%
SGS N 2480.00 - - - - - - 22 2378.00 2604.00 21 -2.97% 12.42%
SHB A 92.48 0.06% 0.06 2785979 92.40 91.94 92.84 400 91.92 92.78 300 -5.23% -5.46%
SMITH & NEPHEW 1732.50 -0.32% -5.50 255016 1747.00 1732.00 1753.00 435 1731.50 1733.50 193 0.14% 18.54%
SNAM 4.53 -3.72% -0.17 1665285 4.70 4.50 4.72 1521 4.53 4.53 1493 -2.20% 18.83%
SSE 1161.50 -0.30% -3.50 646245 1170.00 1151.50 1171.00 69 1159.50 1162.50 676 1.53% 7.90%
STANDARD CHARTERED 713.80 -0.17% -1.20 1043410 719.80 707.20 722.40 1023 713.00 713.80 560 -0.11% 16.94%
Sampo 'A' 41.18 -1.20% -0.50 360377 41.72 41.11 41.80 100 41.11 41.85 58 -1.32% 7.58%
Sandvik 151.55 1.81% 2.70 1357857 149.45 149.45 152.35 200 150.85 152.00 200 -3.84% 19.94%
Sanofi 74.50 0.42% 0.32 536075 74.20 73.62 74.56 67 74.40 74.52 300 1.37% -1.60%
Schneider Electric 76.04 -0.37% -0.28 335600 76.76 75.80 77.24 120 75.80 76.06 159 -1.20% 26.99%
Siemens 99.34 0.24% 0.24 666799 99.73 98.77 100.08 49 99.26 99.35 212 -0.37% 1.54%
Société Générale 22.39 -1.67% -0.38 910847 22.81 22.23 22.91 550 22.39 22.61 1987 -1.47% -19.38%
Sodexo 101.65 0.30% 0.30 51674 101.80 101.10 102.50 39 100.65 101.65 40 0.44% 13.63%
Solvay 89.56 1.34% 1.18 43434 89.14 88.94 90.86 35 89.46 89.58 30 1.70% 2.92%
Standard Life Aberde 302.40 0.53% 1.60 944927 302.25 300.00 304.30 2630 302.10 302.50 3900 0.57% 17.92%
Svenska Cellulos B 75.96 1.39% 1.04 811720 75.20 74.14 76.02 200 75.30 76.54 144 -7.37% 10.37%
Swatch Group I 278.30 - - - - - - 199 264.30 282.00 200 2.13% -2.62%
Swedbank A 135.45 0.52% 0.70 797729 135.22 134.35 136.15 300 134.55 136.50 81 -8.94% -31.42%
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 7.25 -0.36% -0.03 2880573 7.29 7.21 7.36 2000 7.24 7.25 3 -1.95% -1.63%
TESCO 238.30 1.15% 2.70 2479550 237.10 236.60 239.00 2041 238.30 238.50 2041 -1.20% 25.39%
THYSSENKRUPP 11.33 0.94% 0.10 576957 11.34 11.26 11.46 820 11.32 11.34 9 -1.22% -24.01%
Telecom Italia 0.49 -3.04% -0.02 5463125 0.50 0.49 0.51 9001 0.49 0.49 15000 -2.19% 1.11%
Telenor 176.00 -0.79% -1.40 441932 177.00 175.00 177.75 100 175.05 191.00 154 -2.90% 5.20%
Telia Company 42.65 -0.63% -0.27 2217658 42.87 42.43 43.04 500 42.48 42.76 500 -1.77% 1.91%
Total 48.14 0.22% 0.10 923294 48.31 47.85 48.66 41 48.14 48.18 102 -3.45% 4.04%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UNICREDIT 11.19 -4.20% -0.49 2292314 11.72 11.20 11.60 1518 11.18 11.22 965 -3.08% 13.43%
UNILEVER 5016.00 -0.87% -44.00 418736 5081.00 5007.00 5104.00 200 4983.00 5047.00 200 0.43% 21.81%
UNITED UTILITIES 776.40 1.49% 11.40 1090433 764.00 762.80 779.80 78 775.80 778.60 660 -0.15% 5.76%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 129.50 2.03% 2.58 17313978 128.16 127.62 129.80 3653 129.48 129.52 5882 -1.72% -15.27%
Valéo 26.07 4.07% 1.02 431945 25.44 25.34 26.37 27 26.00 26.15 198 4.53% 2.20%
Vinci 92.98 -0.32% -0.30 196159 93.44 92.78 93.92 100 92.68 93.24 100 2.02% 28.75%
Vivendi 24.97 -0.12% -0.03 788990 25.01 24.83 25.12 380 24.88 24.97 634 - 17.45%
Volkswagen VZ 151.28 -0.18% -0.28 256976 151.58 151.04 153.08 85 151.30 151.36 20 -1.39% 8.88%
Volvo B 149.95 5.41% 7.70 2231130 143.90 143.25 150.00 3902 148.45 150.75 3902 2.11% 29.55%
WFD Unibail Rodamco 127.65 0.87% 1.10 51602 127.15 125.65 127.75 58 127.40 127.70 47 -1.28% -6.00%
WPP PLC 917.60 -2.07% -19.40 3185445 926.60 904.00 930.20 400 917.40 926.00 4360 -4.36% 8.16%