25.09.2018 13:30:07
STXE LARGE 200 RE.EUR
811.17
$$$
-4.57
-0.56%
24.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 815.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 25.09.2018 / 13:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.09% 840.4 756.2
1 Woche 1.30% 815.7 801.4
1 Monat -0.21% 818.9 790.3
3 Monate -0.10% 829.4 790.3
6 Monate 6.49% 837.3 756.2
1 Jahr 1.36% 840.4 756.2
3 Jahre 19.45% 840.4 609.1
4.57
SMI
8.45
13
SMI
-5.58
SMI
-0.09
-4.64
2016
2017
2018
{"2016":{"performance":4.57,"chartHeight":16.475155680972,"year":2016,"ID_NOTATION":"103458"},"2017":{"performance":8.45,"chartHeight":19.71154620955,"year":2017,"ID_NOTATION":"103458"},"2018":{"performance":-0.09,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"103458"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2018 13:30:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.B. Foods 2282.00 1.06% 24.00 55231 2261.00 2261.00 2291.00 227 2281.00 2282.00 444 -0.40% -20.60%
A.P. Moller-Maersk B 9293.00 -0.44% -41.00 1961 9310.00 9288.00 9394.00 5 9292.00 9300.00 7 5.73% -13.73%
AB InBev 77.24 0.22% 0.17 189222 77.30 76.82 77.45 392 77.24 77.25 142 0.51% -17.24%
ABB N 23.08 -0.43% -0.10 420007 23.18 23.02 23.24 5990 23.07 23.09 4361 -0.17% -11.22%
ADIDAS 208.70 0.29% 0.60 41948 208.30 207.60 208.80 38 208.70 208.80 127 -0.05% 24.50%
AEGON 5.77 3.85% 0.21 1963557 5.72 5.67 5.80 2792 5.77 5.77 5369 6.47% 4.63%
ALLIANZ 194.86 1.31% 2.52 71705 192.00 192.00 194.90 75 194.84 194.88 75 3.57% 0.50%
ANGLO AMERICAN 1752.80 0.82% 14.20 555337 1741.00 1724.00 1759.80 286 1752.40 1753.20 250 12.39% 11.88%
ASML Holding 162.68 0.33% 0.54 89767 162.84 162.68 164.10 75 162.62 162.68 503 2.70% 11.63%
ASSA Abloy B 179.75 -0.42% -0.75 176639 180.60 179.20 180.90 1314 179.65 179.75 817 -3.01% 5.99%
AXA 23.57 1.20% 0.28 643898 23.33 23.29 23.59 2552 23.57 23.57 1131 4.77% -6.07%
Adecco N 52.60 0.23% 0.12 40488 52.50 52.22 52.80 123 52.60 52.62 473 -9.14% -29.56%
Ahold Delhaize 19.52 0.09% 0.02 458543 19.40 19.34 19.53 490 19.51 19.52 250 -1.35% 6.35%
Air Liquide 109.50 -0.55% -0.60 59725 110.20 109.45 110.30 231 109.45 109.50 133 2.95% 4.51%
Airbus Group 106.20 0.43% 0.46 60901 105.54 105.54 106.50 160 106.12 106.30 160 -0.66% 26.79%
Akzo Nobel 81.16 -0.34% -0.28 102679 81.36 81.08 81.79 250 81.14 81.16 412 0.97% 11.53%
Altice A 2.27 -0.74% -0.02 285246 2.27 2.26 2.29 632 2.26 2.27 6711 5.47% -73.94%
Amadeus IT 80.08 1.14% 0.90 258930 79.38 79.10 80.12 374 80.06 80.10 401 0.48% 31.70%
ArcelorMittal 27.68 1.37% 0.38 512052 27.10 27.06 27.80 71 27.66 27.68 699 6.76% 0.89%
Assicurazioni Genera 15.46 0.88% 0.14 313847 15.36 15.31 15.47 1563 15.46 15.46 1870 1.73% 0.62%
AstraZeneca 5685.00 0.34% 19.00 120115 5688.00 5660.00 5697.00 365 5684.00 5686.00 379 0.82% 10.62%
Atlas Copco A 257.60 -0.27% -0.70 228014 257.95 256.95 258.85 692 257.60 257.70 351 3.07% -4.86%
Aviva 495.10 0.73% 3.60 571413 493.00 490.80 496.10 3351 494.80 495.00 1904 2.93% -2.87%
B Sky B Group 1727.50 0.35% 6.00 1056204 1724.50 1724.00 1729.00 15322 1727.00 1727.50 122170 9.30% 70.28%
BA.SABADELL 1.43 -0.90% -0.01 1709798 1.45 1.43 1.46 3500 1.43 1.43 9096 3.33% -12.64%
BAE SYSTEMS 626.00 0.10% 0.60 846352 624.60 621.90 626.80 600 626.00 626.20 831 0.13% 8.78%
BASF 80.65 -0.44% -0.36 429554 80.78 80.19 81.03 100 80.64 80.66 14 - -14.42%
BAYER 75.94 -0.22% -0.17 464341 76.26 75.06 76.26 250 75.90 75.95 298 4.32% -25.49%
BBVA 5.61 0.20% 0.01 2905747 5.63 5.61 5.68 3540 5.61 5.61 390 - -12.58%
BEIERSDORF 97.50 0.52% 0.50 80601 96.92 96.44 97.50 287 97.48 97.52 297 -1.12% -1.06%
BG GROUP - - - - - - - - - - - - -
BHP BILLITON 1694.60 1.22% 20.40 713860 1668.00 1660.40 1700.80 1037 1694.40 1695.00 949 9.21% 9.64%
BMW 78.75 -5.82% -4.87 465394 83.26 78.59 83.73 75 78.68 78.75 18 1.28% -3.83%
BNP Paribas 54.97 0.68% 0.37 363020 54.74 54.71 55.06 1001 54.96 54.98 644 5.82% -12.31%
BP 583.20 2.39% 13.60 3739891 571.80 571.60 584.30 3127 583.10 583.20 2468 3.92% 8.85%
BRIT AMER TOBACCO 3517.00 -0.85% -30.00 517568 3551.00 3458.00 3557.00 234 3515.00 3515.50 125 -3.25% -29.34%
BRITISH LAND CO 621.60 0.06% 0.40 54749 622.00 618.20 622.00 814 620.60 621.00 100 0.98% -10.65%
BT GROUP 225.25 -0.57% -1.30 630239 227.25 225.20 227.60 1152 225.20 225.25 1503 -1.05% -16.57%
BURBERRY GROUP 1999.50 -0.52% -10.50 235477 2004.00 1994.00 2010.00 68 1998.50 1999.50 664 -4.42% 11.67%
Banco Santander 4.49 0.38% 0.02 5313915 4.48 4.48 4.52 2000 4.42 4.49 666 6.90% -16.64%
Barclays Bank 175.52 -0.27% -0.48 4153936 176.00 174.70 176.12 2000 175.52 175.56 2000 3.10% -13.64%
Bouygues 36.78 -0.24% -0.09 68089 36.93 36.77 37.08 53 36.77 36.78 137 1.51% -14.86%
CAPITA 139.60 -0.85% -1.20 496202 143.75 136.35 143.75 900 139.40 139.65 432 1.07% -40.71%
CENTRICA 147.85 0.17% 0.25 1686517 148.20 144.95 148.20 3112 147.80 147.85 1105 1.48% 6.72%
COLOPLAST 647.40 0.84% 5.40 32052 640.00 640.00 649.00 30 647.40 647.80 402 -3.28% 29.75%
CONTINENTAL 154.30 -1.72% -2.70 54207 156.95 154.25 157.25 37 154.25 154.35 152 4.08% -30.38%
CRH PLC 2522.00 -0.08% -2.00 52017 2517.00 2508.00 2527.00 367 2515.00 2517.00 249 3.19% -5.26%
CS Group N 15.30 0.86% 0.13 502814 15.21 15.21 15.33 2429 15.29 15.29 1637 4.40% -12.51%
Caixabank SA 4.02 0.52% 0.02 891105 4.01 4.01 4.06 5974 4.02 4.03 5724 -3.64% 2.93%
Cap Gemini 111.15 0.77% 0.85 36246 110.15 110.05 111.78 113 111.05 111.15 294 2.60% 11.46%
Carrefour 16.43 -0.15% -0.03 413919 16.36 16.34 16.50 727 16.43 16.44 995 0.64% -8.78%
Christian Dior 367.70 0.44% 1.60 391 366.90 366.90 368.30 25 367.40 367.80 2 3.10% 20.25%
Commerzbank 9.57 0.99% 0.09 634627 9.52 9.52 9.65 600 9.56 9.57 8037 - -
Compagnie de Saint-G 37.62 -0.54% -0.20 303670 37.85 37.47 37.95 735 37.62 37.62 737 3.74% -17.97%
Compass Group 1662.00 1.90% 31.00 357112 1635.00 1633.00 1664.00 376 1662.00 1662.50 1409 -0.46% 1.37%
Crédit Agricole 12.90 0.75% 0.10 542296 12.83 12.82 12.93 417 12.90 12.90 405 2.69% -7.24%
DEUTSCHE BANK 10.45 -0.08% -0.01 1031883 10.46 10.43 10.57 847 10.45 10.46 500 5.89% -33.99%
DEUTSCHE BOERSE 117.60 0.51% 0.60 91468 116.90 115.90 117.60 142 117.50 117.60 88 -0.55% 20.69%
DEUTSCHE POST 31.31 -0.45% -0.14 408054 31.47 31.11 31.59 1692 31.30 31.32 1725 0.13% -20.97%
DEUTSCHE TELEKOM 13.85 0.40% 0.06 929465 13.78 13.77 13.90 4177 13.84 13.85 750 0.33% -6.64%
DNB ASA 173.20 0.61% 1.05 239319 172.53 171.90 173.50 37 173.20 173.25 721 0.32% 12.96%
Daimler 54.84 -2.30% -1.29 565437 56.18 54.82 56.38 21 54.83 54.84 267 3.74% -18.41%
Danone 65.91 0.39% 0.26 150668 65.62 65.48 65.94 364 65.90 65.91 157 1.22% -6.35%
Danske Bank 168.75 1.56% 2.60 369241 166.55 166.35 169.40 330 168.55 168.65 943 -1.69% -31.14%
Diageo 2682.00 -0.11% -3.00 377591 2685.00 2659.50 2685.00 1512 2682.00 2683.00 633 1.44% -1.61%
E.ON 8.89 -0.48% -0.04 1418490 8.92 8.86 8.94 700 8.89 8.89 375 0.71% -1.55%
EDP-ENERGIAS 3.26 0.02% 0.00 599967 3.25 3.25 3.27 2713 3.26 3.26 3518 - 13.16%
ENEL 4.59 0.68% 0.03 1739180 4.58 4.57 4.61 388 4.59 4.59 8784 0.22% -11.23%
ENI 16.45 1.68% 0.27 1470492 16.10 16.10 16.50 300 16.45 16.45 580 0.26% 17.15%
ESSILOR INTL. 123.80 0.65% 0.80 48438 122.80 122.70 124.20 240 123.75 123.85 282 1.32% 6.91%
EXPERIAN 1944.50 0.00% 0.00 188867 1944.00 1927.50 1947.00 233 1944.00 1944.50 558 1.30% 19.15%
Engie S.A. 12.28 -1.48% -0.18 527268 12.42 12.23 12.42 3379 12.27 12.28 1100 2.02% -12.00%
Equinor 232.60 3.47% 7.80 1063157 227.20 227.10 233.95 400 232.60 232.70 729 3.45% -
Ericsson B 79.88 1.34% 1.06 1382593 79.00 78.47 80.42 773 79.84 79.90 2124 2.44% 46.92%
FORTUM 22.54 3.97% 0.86 512443 21.65 21.65 22.63 488 22.54 22.55 1511 -0.55% 31.87%
FRESENIUS 61.94 -0.16% -0.10 136294 62.10 61.80 62.26 373 61.92 61.96 205 -1.27% -4.16%
FRESENIUS MED. CARE 87.84 0.85% 0.74 43515 87.14 86.82 87.88 309 87.82 87.88 75 -1.91% -0.76%
Ferguson 6519.00 0.22% 14.00 28882 6516.00 6497.00 6536.00 89 6518.00 6520.00 50 2.14% 20.91%
Fiat Chrysler 15.36 -0.56% -0.09 477454 15.54 15.35 15.64 30 15.36 15.37 574 2.78% 3.33%
GLAXOSMITHKLINE 1524.60 0.01% 0.20 567184 1523.90 1516.40 1526.40 1417 1524.20 1524.60 1469 2.64% 15.31%
Geberit N 451.40 0.36% 1.60 3986 450.20 450.00 452.00 23 451.30 451.50 68 0.02% 4.87%
Givaudan N 2383.00 0.55% 13.00 1921 2365.00 2359.00 2383.00 8 2381.00 2382.00 11 -0.42% 5.57%
Glencore Plc 339.55 2.78% 9.20 5841908 335.00 334.15 340.50 485 339.60 339.70 1627 10.78% -14.22%
HENKEL Vz 104.20 0.72% 0.75 52080 103.35 102.75 104.25 137 104.20 104.25 356 -1.32% -5.25%
HSBC Holdings 676.50 -0.12% -0.80 1186852 675.20 670.90 677.90 719 676.40 676.50 900 3.45% -11.59%
HeidelbergCement AG 68.58 0.68% 0.46 44794 68.26 68.14 68.90 121 68.58 68.62 135 3.87% -24.60%
Heineken 82.04 0.24% 0.20 83246 81.82 81.45 82.04 319 82.02 82.06 184 -0.32% -5.76%
Hennes & Mauritz B 146.94 -1.14% -1.70 837974 148.68 146.24 149.30 1895 146.92 146.98 1536 3.52% -12.31%
IBERDROLA 6.34 -0.41% -0.03 1510249 6.35 6.34 6.38 375 6.34 6.34 3995 0.76% -1.65%
ING Groep 11.60 0.99% 0.11 1745966 11.54 11.54 11.65 139 11.60 11.60 100 3.57% -25.21%
INTESA SANPAOLO 2.44 1.60% 0.04 8285075 2.41 2.41 2.45 7000 2.44 2.44 19799 0.02% -13.12%
ITV Plc 154.40 1.71% 2.60 1864953 151.95 151.30 154.45 968 154.25 154.30 1958 -3.62% -8.22%
Imperial Brands 2620.50 0.44% 11.50 295441 2640.75 2601.00 2665.50 601 2620.00 2621.00 233 -0.57% -17.98%
Inditex Ind De Desno 26.45 -1.12% -0.30 431081 26.74 26.45 26.88 741 26.44 26.45 304 2.58% -6.21%
Infineon Technologie 20.31 1.25% 0.25 719527 20.10 20.07 20.53 492 20.29 20.30 250 2.45% -12.25%
Investor B 412.90 0.36% 1.50 110118 411.10 410.55 414.00 150 412.90 413.00 376 0.81% 10.29%
Johnson, Matthey 3639.00 -0.22% -8.00 28493 3672.00 3625.00 3672.00 77 3639.00 3641.00 496 3.93% 18.26%
Julius Baer N 50.82 0.16% 0.08 101558 50.70 50.30 50.92 125 50.82 50.84 600 5.90% -13.94%
KBC Groep 67.08 1.08% 0.72 84030 66.60 66.60 67.26 196 67.08 67.12 226 1.41% -6.68%
KERING 458.00 0.62% 2.80 20198 456.60 455.20 459.60 43 457.70 458.00 74 3.29% 15.61%
KERRY GROUP A 92.75 -0.43% -0.40 12529 92.85 92.20 93.35 179 92.70 92.75 105 -2.31% -0.37%
KINGFISHER 255.50 -0.12% -0.30 746961 255.90 253.80 256.60 1259 255.40 255.60 9394 -3.94% -24.90%
KONE 46.18 -1.83% -0.86 108491 46.80 45.72 46.91 74 46.15 46.16 133 2.71% 5.19%
KONINKLIJKE KPN 2.31 0.35% 0.01 1463981 2.29 2.29 2.31 6388 2.30 2.31 7508 1.32% -20.87%
Koninklijke DSM 91.78 -0.24% -0.22 37049 91.96 91.50 92.28 178 91.76 91.80 70 2.92% 15.76%
L'Oreal 203.60 0.10% 0.20 57813 203.30 201.35 203.80 87 203.60 203.70 279 0.99% 9.77%
LAND SECURITES GRP 889.00 0.11% 1.00 50663 888.50 882.50 891.50 547 889.00 889.50 489 - -12.08%
LINDE 177.90 -0.45% -0.80 1416 178.30 176.95 179.40 25 177.45 178.45 35 2.52% -1.22%
LUXOTTICA GROUP 56.86 0.85% 0.48 63481 56.60 56.60 57.08 350 56.86 56.88 161 1.15% 10.12%
LVMH Moët Henn. L. Vui 304.85 -0.11% -0.35 32439 305.75 304.20 306.75 40 304.80 304.90 83 5.83% 24.04%
LafargeHolcim N 46.07 0.99% 0.45 148250 45.63 45.56 46.19 562 46.06 46.08 421 1.67% -16.94%
Legal & General 263.50 0.23% 0.60 768574 262.40 262.20 264.10 870 263.40 263.50 10436 4.24% -4.33%
Legrand 63.50 -0.47% -0.30 45369 63.90 63.38 64.02 214 63.48 63.52 336 - -0.68%
Lloyds Banking Grp 61.25 -0.73% -0.45 9154263 61.79 61.22 61.84 10699 61.25 61.26 13619 4.08% -9.28%
MARKS & SPENCER GRP 286.80 1.06% 3.00 712082 286.00 283.90 290.30 2016 286.50 286.70 1669 -0.39% -9.90%
MERCK KGAA 87.58 0.67% 0.58 42966 87.08 86.86 87.62 70 87.56 87.58 153 0.23% -3.02%
Michelin (CGDE) 103.85 -1.80% -1.90 39218 105.65 103.85 106.15 134 103.85 103.95 133 4.13% -10.37%
Münchener Rück 190.85 1.03% 1.95 20483 188.65 188.45 190.90 187 190.80 190.90 125 2.36% 4.48%
NATIONAL GRID 771.60 -0.66% -5.10 677966 775.40 768.20 776.00 827 771.40 771.70 491 -2.36% -11.27%
NEXT 5572.00 8.66% 444.00 170481 5538.00 5478.00 5600.00 298 5570.00 5574.00 361 -4.47% 13.50%
NOKIA 4.71 0.15% 0.01 1943756 4.71 4.68 4.75 1750 4.71 4.71 1443 -0.72% 20.90%
Nestlé N 79.92 0.18% 0.14 299728 79.70 79.34 79.96 300 79.92 79.94 959 -0.86% -3.61%
Nordea Bank 96.36 -0.25% -0.24 545499 96.52 96.12 96.64 1000 96.36 96.38 969 -0.06% -2.47%
Novartis N 82.62 0.93% 0.76 303137 82.04 82.04 82.80 916 82.58 82.62 948 - -0.41%
Novo-Nordisk B 302.95 0.20% 0.60 194168 303.05 302.25 304.00 50 302.95 303.00 200 -0.44% -9.75%
OLD MUTUAL LTD. 163.72 1.61% 2.60 107558 163.60 159.72 164.82 1500 163.38 163.72 1700 6.45% -
ORANGE SA 13.73 0.15% 0.02 374152 13.66 13.66 13.78 2245 13.72 13.73 2327 0.92% -4.87%
PEARSON 890.90 0.21% 1.90 1173533 886.00 862.20 891.80 90 890.80 891.00 452 5.90% 20.05%
PHILIPS 39.18 0.95% 0.37 162905 38.91 38.89 39.24 200 39.18 39.19 200 -0.53% 22.78%
PORSCHE AUTOMOBIL 57.28 -1.88% -1.10 75713 58.54 57.26 59.00 72 57.24 57.30 25 5.11% -16.56%
PRUDENTIAL 1808.50 0.44% 8.00 285292 1798.50 1797.00 1812.00 672 1808.00 1809.00 1168 7.08% -5.56%
Pandora 382.10 -3.34% -13.20 141564 385.40 376.00 385.90 477 382.00 382.20 16 4.72% -41.35%
Pernod-Ricard 136.75 0.48% 0.65 45440 135.95 135.85 136.75 214 136.70 136.75 335 1.15% 3.15%
Publicis Groupe 51.72 0.51% 0.26 27923 51.40 51.08 51.74 311 51.70 51.74 227 -0.08% -9.15%
RECKITT BENCKISER 6827.00 -0.23% -16.00 106721 6838.00 6768.00 6838.00 135 6826.00 6828.00 175 1.36% -1.23%
REPSOL 17.20 2.32% 0.39 1141080 16.88 16.88 17.27 5437 17.20 17.20 1127 -0.50% 13.69%
RIO TINTO 3937.00 0.61% 24.00 379230 3898.00 3870.00 3947.50 119 3936.00 3937.00 125 8.66% -0.63%
ROLLS ROYCE 989.20 -0.54% -5.40 404149 996.00 984.80 997.00 768 989.20 989.40 679 1.26% 16.81%
RWE 21.16 0.43% 0.09 230058 21.04 21.04 21.28 154 21.17 21.19 496 -2.45% 23.98%
Relx Plc 1569.00 0.19% 3.00 502564 1556.00 1547.00 1569.75 1625 1569.00 1569.50 421 -2.30% -10.70%
Renault 74.67 -1.39% -1.05 102941 75.59 74.65 76.34 16 74.65 74.70 14 2.37% -9.73%
Richemont N 80.12 -0.64% -0.52 110363 80.54 80.02 80.54 175 80.08 80.10 289 0.12% -8.57%
Roche GS 235.20 1.23% 2.85 53546 233.00 232.80 235.30 26 235.15 235.20 157 -0.98% -5.47%
Royal Bk of Scotld G 256.60 -0.85% -2.20 896110 259.00 255.90 260.00 3956 256.50 256.60 3618 3.64% -7.27%
Royal Dutch Shell A 29.54 1.86% 0.54 1124124 29.07 29.07 29.59 500 29.54 29.55 1726 4.19% 4.47%
Ryanair Holdings 12.91 -1.26% -0.17 62930 13.08 12.76 13.10 150 12.90 12.91 550 -3.15% -13.35%
SAFRAN 120.45 0.88% 1.05 57406 119.45 119.10 120.75 48 120.40 120.45 206 1.19% 38.69%
SAP SE 105.08 1.33% 1.38 157056 103.60 103.34 105.10 199 105.06 105.10 130 0.72% 11.16%
SEB A 98.66 0.90% 0.88 523043 97.90 97.80 98.78 1504 98.64 98.68 2868 0.99% 2.01%
SES 17.74 3.41% 0.58 101889 17.09 16.93 17.89 393 17.73 17.75 684 -1.68% 25.22%
SGS N 2570.00 0.94% 24.00 514 2550.00 2547.00 2570.00 3 2569.00 2571.00 10 0.24% 0.55%
SHB A 110.70 0.41% 0.45 374643 110.40 110.15 110.90 1774 110.70 110.75 2252 2.99% -1.30%
SHIRE 4527.00 0.48% 21.50 219092 4511.50 4504.50 4544.50 276 4525.50 4528.50 230 0.86% 15.53%
SMITH & NEPHEW 1387.50 0.40% 5.50 54431 1384.00 1379.00 1387.50 887 1386.50 1387.50 386 -1.43% 7.13%
SNAM 3.73 -0.29% -0.01 1228386 3.75 3.72 3.77 1796 3.73 3.73 1500 0.92% -8.47%
SSE 1133.50 0.18% 2.00 177519 1127.50 1125.00 1134.00 957 1133.50 1134.00 459 1.07% -14.09%
STANDARD CHARTERED 637.30 -0.11% -0.70 340768 638.10 634.80 640.50 340 637.20 637.40 81 5.11% -18.21%
Sampo 'A' 44.30 0.57% 0.25 74062 44.12 44.03 44.32 83 44.30 44.31 372 0.34% -3.61%
Sandvik 158.50 -0.28% -0.45 117817 158.70 158.50 159.45 1087 158.45 158.55 234 2.09% 10.84%
Sanofi 74.09 0.42% 0.31 210692 73.89 73.86 74.52 312 74.08 74.10 557 -1.78% 2.44%
Schneider Electric 69.28 -0.35% -0.24 151463 69.68 69.16 70.10 186 69.26 69.30 935 0.58% -2.18%
Siemens 111.92 0.74% 0.82 170260 111.04 110.96 112.00 43 111.90 111.92 358 1.83% -4.31%
Société Générale 38.23 1.10% 0.41 428206 37.98 37.92 38.35 1072 38.22 38.23 150 4.19% -12.24%
Sodexo 92.34 0.15% 0.14 26422 92.20 91.98 92.66 50 92.32 92.36 249 1.16% -17.75%
Solvay 117.35 0.17% 0.20 17953 117.30 117.00 117.95 205 117.20 117.30 160 3.08% 1.08%
Standard Life Aberde 315.30 -0.22% -0.70 831980 316.70 313.40 317.50 2452 315.10 315.30 636 -0.66% -27.61%
Svenska Cellulos B 101.60 -0.05% -0.05 341454 101.90 100.50 102.05 400 101.50 101.55 1655 -1.64% 20.51%
Swatch Group I 390.80 0.54% 2.10 8128 389.20 387.70 391.50 24 390.80 391.00 24 1.54% -2.02%
Swedbank A 216.90 0.65% 1.40 227122 215.50 215.00 217.80 839 216.80 216.90 551 1.46% 9.22%
Swiss Re N 90.84 0.96% 0.86 47659 90.12 90.02 90.92 382 90.84 90.86 73 2.41% -1.09%
Swisscom N 445.50 0.18% 0.80 7140 443.60 442.80 446.30 23 445.20 445.40 97 0.20% -14.19%
TELEFÓNICA 6.82 -0.01% -0.00 1123283 6.84 6.82 6.90 899 6.81 6.82 2821 2.70% -16.01%
TESCO 240.90 0.58% 1.40 1868128 239.20 238.00 242.00 4507 240.90 241.00 3234 1.74% 13.88%
THYSSENKRUPP 20.58 1.43% 0.29 335209 20.25 20.22 20.70 496 20.57 20.59 998 8.05% -15.48%
Telecom Italia 0.56 -0.85% -0.00 10081027 0.56 0.56 0.57 57487 0.56 0.56 11250 2.00% -22.21%
Telenor 162.45 -0.43% -0.70 208658 162.95 162.00 163.55 2607 162.40 162.50 930 -0.49% -7.62%
Telia Company 41.17 0.19% 0.08 794648 41.05 41.01 41.29 1971 41.17 41.18 2060 0.32% 12.39%
Total 55.73 0.27% 0.15 1008303 55.14 55.08 55.76 608 55.72 55.73 200 3.46% 20.29%
UBS Group N 16.03 1.39% 0.22 610156 15.88 15.86 16.04 3683 16.03 16.04 5673 4.56% -11.48%
UNICREDIT 14.20 1.50% 0.21 1211346 14.06 14.04 14.35 500 14.20 14.21 1859 2.24% -10.22%
UNILEVER 4195.50 -0.11% -4.50 266551 4202.25 4169.00 4215.50 179 4195.00 4195.50 402 -1.29% 1.69%
UNITED UTILITIES 686.20 -0.52% -3.60 154157 688.20 678.60 688.20 563 686.00 686.60 1739 -2.38% -16.84%
Unilever 47.49 0.09% 0.04 387427 47.45 47.23 47.60 200 47.49 47.49 5 -1.59% 0.83%
VODAFONE GROUP 168.70 -0.88% -1.50 3003563 169.99 168.54 170.22 3740 168.68 168.72 2833 1.14% -27.80%
Valéo 39.05 -2.38% -0.95 159349 40.02 39.03 40.28 31 39.05 39.09 94 5.93% -35.76%
Vinci 82.14 0.74% 0.60 126209 81.58 81.56 82.28 104 82.14 82.16 430 1.12% -4.51%
Vivendi 22.27 0.09% 0.02 260104 22.21 22.16 22.36 2217 22.25 22.27 638 3.37% -1.09%
Volkswagen VZ 150.28 -1.76% -2.70 109993 152.82 150.22