19.04.2019 02:59:54
STXE MID 200 RE.USD
788.51
$$$
-2.7100
-0.34%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 791.22 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.04.2019 / 02:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.50% 791.5 670.3
1 Woche 1.13% 791.5 786.2
1 Monat 2.40% 791.5 749.4
3 Monate 8.26% 791.5 721.8
6 Monate 4.90% 791.5 664.0
1 Jahr -6.21% 843.0 664.0
3 Jahre 28.33% 861.4 529.3
31.38
13
SMI
15.5
13.55
SMI
-15.62
-10.68
SMI
2017
2018
2019
{"2017":{"performance":31.38,"chartHeight":24.328019302623,"year":2017,"ID_NOTATION":"103594"},"2018":{"performance":-15.62,"chartHeight":21.958238836985,"year":2018,"ID_NOTATION":"103594"},"2019":{"performance":15.5,"chartHeight":21.919380422586,"year":2019,"ID_NOTATION":"103594"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.37,"chartHeight":19.894244717839,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.04.2019 02:59:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1079.50 -0.05% -0.50 308700 1077.25 1066.50 1081.00 281 1080.00 1081.50 75 3.45% 39.33%
ACCOR 37.66 -0.16% -0.06 234101 37.80 37.31 37.84 200 37.52 37.78 200 -0.05% 1.76%
ACS ACTIVIDADES DE C 40.63 0.72% 0.29 123028 40.40 40.04 40.69 161 40.61 40.71 1000 0.20% 20.24%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
AGGREKO 836.80 -1.13% -9.60 362871 832.90 824.60 839.80 97 836.80 837.40 1300 -1.05% 14.41%
ALFA LAVAL - - - - - - - - - - - - -
ANTOFAGASTA 1007.50 -0.79% -8.00 221502 1008.50 998.60 1017.00 100 1008.00 1009.00 1100 0.75% 28.25%
ASHTEAD GROUP 2171.00 1.57% 33.50 527283 2180.50 2168.00 2213.00 37 2171.00 2173.00 140 6.32% 32.99%
ATLANTIA 22.94 0.66% 0.15 227590 22.77 22.66 23.02 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
Admiral Group 2238.00 0.22% 5.00 56708 2233.00 2222.00 2241.00 80 2234.00 2239.00 500 0.49% 9.71%
Aena SA 158.95 0.25% 0.40 88770 159.20 158.40 160.20 11 158.95 159.10 1 -2.87% 16.40%
Alstom 40.64 -0.05% -0.02 110229 40.36 40.34 40.74 969 40.27 41.02 948 2.08% 15.62%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 43.74 1.16% 0.50 98678 42.80 42.70 43.84 21 43.64 44.34 772 4.89% 9.40%
Arkema 94.92 -0.21% -0.20 52228 94.78 94.00 95.36 10 94.84 94.94 130 4.51% 27.10%
Aryzta N 1.42 -1.08% -0.02 857482 1.44 1.40 1.44 67 1.42 1.44 33816 6.11% 31.27%
Aston Martin Lagonda 969.80 3.73% 34.90 33021 938.00 934.80 975.00 385 964.20 973.90 620 3.91% -21.63%
Aéroports de Paris 179.00 0.39% 0.70 7871 177.60 177.20 179.30 5 178.90 179.10 19 0.45% 8.03%
BABCOCK INT GROUP 520.80 -1.70% -9.00 347225 522.80 519.40 524.60 53 520.60 521.00 2200 1.92% 6.03%
BANKINTER - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 614.40 0.10% 0.60 651404 616.40 609.80 618.20 340 614.20 614.80 270 -0.55% 33.07%
BERKELEY GROUP 3846.00 0.60% 23.00 60658 3836.00 3803.00 3848.00 192 3843.00 3850.00 187 1.00% 11.03%
BOSKALIS WESTMINSTER 24.21 0.21% 0.05 15657 24.14 24.01 24.30 8 24.18 24.25 10 2.80% 11.82%
BRENNTAG 48.30 -0.47% -0.23 86914 48.28 48.07 48.70 16 48.29 48.31 70 2.05% 28.12%
BTG 834.00 0.00% 0.00 66812 833.50 833.00 834.00 1732 833.00 834.50 1767 0.06% 0.72%
BUNZL 2360.00 2.30% 53.00 313374 2303.00 2297.00 2364.00 877 2356.00 2360.00 301 -6.42% -0.13%
Bank of Ireland 5.99 -0.42% -0.03 713418 6.03 5.88 6.03 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 0.12% 0.00 2238493 2.40 2.37 2.41 1700 2.39 2.40 2152 5.02% -6.31%
Boliden 287.00 -0.55% -1.60 256319 287.90 284.40 288.40 219 284.10 289.60 219 1.63% 49.93%
Bolloré 4.32 2.03% 0.09 673166 4.23 4.22 4.33 353 4.32 4.32 600 4.20% 23.50%
Bureau Veritas 22.05 0.55% 0.12 115225 21.90 21.82 22.09 1567 21.77 22.05 11 0.92% 24.30%
Bâloise N 174.20 -0.23% -0.40 16551 174.70 173.80 174.90 250 172.10 174.20 93 2.65% 28.85%
CAPITAL & COUNTIES 241.60 0.08% 0.20 244123 240.60 237.60 241.60 772 241.10 241.70 52 1.00% 4.95%
CARLSBERG B 841.40 - - - - - - 33 836.20 843.80 164 -0.99% 21.55%
CECONOMY 5.35 -0.26% -0.01 75628 5.31 5.31 5.39 210 5.35 5.35 1700 5.28% 69.51%
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 30 540.00 - - - 1.41%
CHRISTIAN HANSEN 649.60 - - - - - - 531 643.40 763.00 74 -3.91% 12.90%
CNH Industrial 9.86 -0.54% -0.05 912680 9.85 9.69 9.94 635 9.86 9.87 635 1.80% 25.98%
COBHAM 114.40 0.44% 0.50 289119 113.40 113.40 114.50 27042 112.75 114.50 2900 1.19% 16.83%
Carnival 4028.00 -1.95% -80.00 76581 4080.00 4009.00 4101.00 182 4025.00 4029.00 280 2.57% 7.30%
Casino Guichard 38.19 -1.60% -0.62 71933 38.22 38.00 38.71 1032 37.79 38.37 1089 4.29% 4.15%
Clariant N 22.29 -0.18% -0.04 168081 22.25 22.17 22.39 2000 22.11 22.35 5 2.81% 23.42%
Coca-Cola HBC 2700.00 0.41% 11.00 96951 2683.00 2679.00 2702.00 90 2700.00 2701.00 9 5.30% 10.52%
Croda Int 5086.00 1.03% 52.00 51323 5032.00 5028.00 5090.00 30 5084.00 5094.00 40 1.03% 8.61%
DCC 6894.00 -0.09% -6.00 22872 6898.00 6836.00 6906.00 15 6890.00 6898.00 35 -0.03% 15.48%
DIA 0.65 -0.67% -0.00 215076 0.65 0.65 0.65 20300 0.65 0.66 3387 -0.94% 39.30%
DSV 575.40 - - - - - - 194 560.40 585.20 491 0.95% 34.60%
Dassault Systèmes 135.15 0.75% 1.00 46538 134.05 133.55 135.45 2 135.10 135.20 90 1.77% 30.90%
Derwent London 3108.00 -0.77% -24.00 103711 3134.00 3100.00 3146.00 104 3106.00 3114.00 370 -3.84% 9.01%
Deutsche Wohnen 39.76 2.18% 0.85 415429 39.38 39.21 39.76 56 39.74 39.80 509 -1.66% -0.75%
Direct Line Insuranc 340.30 -0.41% -1.40 648719 342.20 339.70 342.20 68 339.90 340.40 3300 1.34% 7.32%
Dixons Carphone 149.65 -0.20% -0.30 77649 146.90 146.90 149.70 150 149.55 149.65 273 2.78% 24.76%
Dufry N 103.70 -0.29% -0.30 60585 103.10 102.45 105.15 4 103.65 107.00 9 0.48% 11.55%
E.D.F. 12.86 0.04% 0.01 1050973 12.77 12.60 12.89 360 12.86 12.87 360 4.94% -6.91%
ENAGAS - - - - - - - - - - - - -
ERSTE GROUP BANK 37.06 0.30% 0.11 145249 36.85 36.32 37.15 559 36.88 37.05 5 5.58% 28.19%
EasyJet 1218.50 0.45% 5.50 228074 1212.00 1204.75 1224.50 200 1218.50 1225.00 170 5.86% 10.22%
Edenred 42.26 2.37% 0.98 314359 41.14 40.90 42.74 3 42.26 42.31 170 -0.12% 31.69%
Eiffage 87.96 -0.57% -0.50 95373 88.72 87.46 88.88 105 87.96 88.00 80 -0.45% 21.02%
Electrolux B 240.00 -0.66% -1.60 110714 240.40 239.50 240.80 262 239.40 241.30 262 1.91% 28.58%
Elisa Corp. 37.61 -1.10% -0.42 109281 37.95 37.38 38.00 34 37.00 37.68 3 -2.82% 4.36%
Endesa 21.93 0.41% 0.09 324376 21.77 21.66 21.96 100 21.91 22.16 1556 -2.71% 8.56%
Eutelsat Communicati 16.25 0.06% 0.01 191234 16.20 16.16 16.41 140 16.24 16.26 150 6.77% -5.91%
FERROVIAL 20.98 0.77% 0.16 513308 20.85 20.85 21.04 600 20.98 21.00 6 2.29% 17.87%
G4S Plc 233.00 -1.02% -2.40 683027 232.00 227.70 233.70 1386 232.70 233.00 4900 6.30% 17.26%
GBL 89.28 0.61% 0.54 42384 88.52 88.32 89.48 1 89.24 89.28 140 1.34% 17.72%
GEA GROUP 25.89 0.90% 0.23 146150 25.68 25.41 26.09 110 25.72 25.90 215 2.58% 15.07%
GETINGE - - - - - - - - - - - - -
GRIFOLS CL. A 23.98 -0.62% -0.15 282500 23.99 23.90 24.27 550 23.97 24.05 150 -3.81% 5.04%
Galp Energia 14.43 -0.14% -0.02 188420 14.44 14.39 14.54 151 14.40 14.46 335 -0.89% 4.87%
Gecina 130.40 -0.69% -0.90 24985 131.10 130.15 131.90 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 0.00% 0.00 1337 51.25 51.20 51.25 100 50.95 51.15 100 0.39% 1.07%
Getlink SE 14.00 0.65% 0.09 282237 13.90 13.88 14.04 240 13.97 14.01 684 0.29% 19.00%
HARGREAVES LANSDOWN 2183.00 -0.23% -5.00 171856 2195.00 2146.00 2195.00 42 2183.00 2185.00 80 3.85% 18.61%
HERMES INTL 608.80 0.30% 1.80 12285 605.40 601.60 609.80 7 608.80 609.00 4 2.53% 25.81%
HIKMA PHARMA 1656.50 -3.04% -52.00 115562 1710.50 1656.00 1710.50 5 1655.00 1657.50 46 -6.96% -3.10%
HOWDEN JOINERY GROUP 516.00 0.35% 1.80 232870 516.40 513.20 518.00 17 515.60 516.20 370 -0.96% 17.84%
Hammerson 329.90 0.24% 0.80 902944 330.40 327.40 333.00 200 329.80 330.20 460 -1.46% 0.03%
Hannover Rückversich 133.80 0.22% 0.30 21723 133.20 132.90 133.90 40 133.80 134.00 66 2.69% 14.26%
Heineken Holding 89.00 0.11% 0.10 37428 89.30 88.90 89.75 114 88.95 89.05 4 -0.28% 21.09%
Hexagon B 518.80 0.86% 4.40 73079 516.40 512.80 520.80 122 516.20 520.60 122 2.94% 27.22%
Hugo Boss 62.72 1.03% 0.64 73803 62.02 61.70 62.76 50 62.68 62.76 1 5.62% 16.67%
IAG 557.80 -0.89% -5.00 926112 557.00 552.60 561.20 1000 556.60 558.20 1000 2.46% -9.62%
IMI PLC 1024.00 -0.68% -7.00 171242 1027.50 1015.00 1033.50 170 1021.00 1025.50 403 1.79% 8.07%
INCHCAPE 635.50 1.76% 11.00 239425 622.50 621.50 635.50 310 635.00 640.50 2621 6.45% 14.81%
INGENICO 67.80 1.38% 0.92 128577 67.96 67.68 68.86 100 67.78 67.86 2 3.73% 37.27%
INTU PROPERTIES 101.95 4.12% 4.03 927011 98.36 97.66 102.00 26354 100.70 102.00 2260 -0.88% -10.73%
Iliad 97.26 -0.16% -0.16 17869 97.06 95.90 97.88 7 97.16 97.28 130 2.04% -20.41%
Industrivärden A 215.60 -2.18% -4.80 38027 215.60 213.40 215.60 291 214.00 216.00 291 0.19% 17.88%
Informa Plc 798.00 0.68% 5.40 263568 796.80 792.00 798.60 396 798.00 798.40 100 2.60% 26.35%
Inmarsat 535.60 -1.90% -10.40 1162867 539.20 534.00 540.90 1081 534.80 536.00 2100 -1.40% 40.39%
Intercontinental Hot 4922.50 0.21% 10.50 62602 4909.00 4880.00 4924.50 29 4922.00 4924.50 60 2.24% 16.45%
Intertek Group 5320.00 1.10% 58.00 75526 5260.00 5246.00 5325.00 30 5316.00 5322.00 134 4.15% 10.58%
Investec Plc 514.20 0.31% 1.60 188578 510.00 505.00 514.40 268 514.20 514.60 330 6.68% 16.92%
K+S 18.48 0.35% 0.07 201040 18.47 18.18 18.56 3 18.48 18.49 179 5.69% 17.03%
Kinnevik AB 'B' 257.60 0.04% 0.10 58822 257.10 255.10 258.10 245 249.70 266.40 245 3.79% 20.88%
Klépierre 32.01 -0.99% -0.32 221353 32.26 31.85 32.36 65 32.00 32.02 10 -1.99% 18.42%
Kühne + Nagel N 145.15 0.14% 0.20 70131 144.80 144.60 146.00 17 144.80 150.00 17 1.61% 15.11%
LEG Immobilien 103.85 0.39% 0.40 45135 103.40 103.05 103.90 120 103.75 103.90 113 -1.52% 13.25%
LONDON STOCK EXCH. 4968.00 0.69% 34.00 44324 4946.00 4919.00 4981.00 24 4968.00 4970.00 62 2.67% 23.28%
Lanxess 54.58 -0.22% -0.12 70504 54.16 53.54 54.70 18 54.54 54.62 60 5.16% 34.80%
Leonardo S.p.A. 10.63 -0.37% -0.04 225979 10.72 10.59 10.72 3151 10.54 10.63 5 3.45% 38.59%
Lindt & Sprüngli N 77900.00 1.04% 800.00 6 77400.00 77400.00 77900.00 1 76400.00 79300.00 1 0.13% 7.01%
Lonza N 297.50 1.81% 5.30 75053 295.10 290.40 301.60 162 283.90 310.10 138 -3.57% 17.13%
MEGGITT 517.80 -0.08% -0.40 307056 516.20 514.80 518.40 330 517.00 518.00 2200 1.13% 10.17%
MONDI 1724.00 0.58% 10.00 403872 1701.00 1698.50 1726.00 645 1721.50 1724.50 650 -2.32% 5.44%
MORRISON WM SMKTS 222.00 0.05% 0.10 1156012 222.90 221.60 222.90 14678 221.90 222.20 750 -0.36% 4.32%
MTU Aero Engines 205.40 -0.10% -0.20 27400 205.50 203.70 206.30 7 205.30 205.60 20 0.49% 29.84%
Man Group 153.45 0.16% 0.25 418121 153.15 151.35 153.70 3947 153.35 153.60 4243 5.50% 15.16%
Manz 28.10 0.00% 0.00 - 28.10 28.10 28.10 112 27.90 28.80 750 7.25% 38.08%
Mediobanca 9.52 -0.88% -0.08 612523 9.61 9.45 9.66 213 9.51 9.52 400 0.78% 29.40%
Melrose Industries 196.50 1.26% 2.45 2291599 194.55 191.65 197.25 3083 196.40 196.50 1583 3.61% 20.04%
NOKIAN TYRES 31.36 0.97% 0.30 127452 31.00 30.73 31.45 1351 29.98 32.11 19 1.39% 16.93%
NOVOZYMES 310.90 - - - - - - 400 305.00 319.00 300 -1.71% 6.91%
Natixis 5.26 -0.30% -0.02 870107 5.25 5.15 5.28 3 5.25 5.26 26 4.91% 27.95%
Naturgy Energy Group 24.82 0.49% 0.12 166586 24.69 24.55 24.85 240 24.82 24.83 328 -2.24% 11.10%
Norsk Hydro 38.90 - - - - - - 425 38.77 39.31 548 3.90% -0.71%
OMV 49.19 -0.32% -0.16 68911 49.45 48.94 49.87 190 49.04 49.57 22 2.67% 28.87%
Orkla ASA 65.88 - - - - - - 163 65.34 66.80 6678 -0.12% -3.17%
PENNON GROUP 731.00 0.03% 0.20 141153 730.20 722.40 735.60 230 730.20 731.40 30 -0.03% 5.18%
PERSIMMON 2341.00 -0.55% -13.00 188003 2353.50 2326.00 2369.00 90 2339.00 2343.00 307 3.22% 21.14%
PROSIEBEN MEDIA 14.75 0.41% 0.06 248053 14.66 14.49 14.81 238 14.74 14.76 170 3.40% -5.08%
PROXIMUS 26.42 0.08% 0.02 190139 26.08 26.08 26.49 138 26.41 26.43 125 -1.27% 12.23%
PRYSMIAN 16.30 1.78% 0.28 648444 16.05 15.77 16.32 166 15.85 16.32 160 8.85% -3.21%
Partners Group N 760.00 0.69% 5.20 3984 754.80 751.20 760.60 11 750.00 770.00 1 2.07% 27.84%
Peugeot 24.87 1.14% 0.28 812907 24.65 24.44 25.02 107 24.87 24.90 42 5.78% 33.89%
Provident Financial 507.00 -1.21% -6.20 22650 513.60 501.00 513.60 137 506.80 507.60 230 -3.24% -12.13%
QIAGEN 33.98 -1.36% -0.47 229727 34.24 33.90 34.37 200 33.95 33.99 148 -7.11% 14.76%
RANDGOLD RESOURCES - - - - - - - - - - - - -
RED ELECTRICA 18.27 -0.19% -0.04 363630 18.28 18.14 18.39 2207 17.93 18.49 2106 -2.04% -6.23%
RSA INSURANCE GROUP 546.40 -0.15% -0.80 206274 542.50 541.40 546.60 28 546.40 547.20 1361 2.32% 6.76%
Randstad Holding N.V 49.31 0.67% 0.33 146632 48.73 48.47 49.51 43 49.26 49.73 1054 4.38% 23.74%
Rexam - - - - - - - - - - - - -
Rexel 11.37 0.40% 0.04 188802 11.37 11.29 11.41 141 11.37 11.38 147 2.94% 22.63%
Rightmove 544.10 0.59% 3.20 326713 545.05 542.20 548.70 350 543.90 545.10 280 3.13% 25.56%
Royal Mail 259.20 -0.65% -1.70 707292 260.90 256.10 261.30 515 259.00 259.40 600 -2.00% -5.30%
SAGE GROUP 708.00 -0.14% -1.00 226974 709.00 703.80 709.00 44 707.60 708.80 270 0.91% 18.28%
SCHRODERS VTG 3193.00 0.44% 14.00 63246 3188.00 3139.00 3199.00 121 3192.00 3196.00 70 6.33% 30.54%
SCOR SE 39.21 -0.33% -0.13 64449 39.25 38.91 39.27 90 39.19 39.21 1 1.55% -0.48%
SEGRO 671.60 -0.03% -0.20 208663 674.00 667.60 676.00 52 670.80 677.20 4957 -1.87% 13.91%
SEVERN TRENT 1960.50 0.56% 11.00 112644 1952.00 1939.00 1972.00 100 1959.00 1961.00 17 0.10% 8.40%
SKF B 177.45 1.69% 2.95 495252 174.25 173.25 178.65 359 173.95 181.45 359 5.41% 32.18%
SMITH (DS) 356.20 0.37% 1.30 1617102 354.00 351.20 356.90 500 356.00 356.40 1818 3.79% 19.49%
SMURFIT KAPPA GRP 27.34 0.81% 0.22 206386 27.03 26.81 27.57 50 27.37 27.43 50 4.47% 18.35%
ST JAMES'S PLACE 1116.00 -0.67% -7.50 222331 1123.50 1106.50 1123.50 323 1115.50 1117.00 297 3.29% 18.80%
STMicroelectronics 16.59 0.48% 0.08 466498 16.46 16.24 16.70 521 16.57 16.59 750 5.67% 33.16%
SWEDISH MATCH 452.60 1.23% 5.50 48309 448.30 447.20 453.10 33 445.40 462.60 133 3.43% 30.02%
Sainsbury (J) 227.90 0.66% 1.50 1474118 227.70 226.20 228.50 28 227.80 228.20 5000 -3.23% -13.94%
Schibsted 240.40 - - - - - - 1511 234.80 243.40 1833 -1.96% 5.09%
Schindler PS 220.10 0.23% 0.50 36262 219.70 218.20 221.90 1 219.80 220.30 21 1.99% 12.99%
Seadrill - - - - - - - - - - - - -
Sika N 151.50 -0.07% -0.10 73858 151.40 149.75 151.65 317 144.95 159.05 267 4.55% 21.49%
Skanska B - - - - - - - - - - - - -
Smiths Group 1544.50 0.13% 2.00 68385 1540.50 1535.50 1548.50 2199 1530.00 1546.50 15 2.49% 13.40%
Sonova N 199.95 -0.42% -0.85 71813 198.65 198.25 200.80 10 199.90 200.10 1 -0.03% 24.62%
Spectris 2778.00 1.65% 45.00 61831 2709.00 2709.00 2786.00 9 2777.00 2780.00 180 3.58% 21.31%
Stora Enso Oyj R 11.36 0.04% 0.01 605352 11.44 11.29 11.48 5 11.34 11.45 92 -2.78% 12.99%
Suez Environnement 12.31 0.16% 0.02 229351 12.30 12.21 12.39 280 12.30 12.36 600 1.99% 7.37%
Swiss Life N 475.30 0.47% 2.20 11445 472.90 470.10 475.30 100 457.70 475.50 1 4.42% 25.91%
Swiss Prime Site N 81.55 -0.12% -0.10 15708 81.65 81.40 82.05 23 81.45 85.50 126 -1.09% 2.51%
Symrise 82.34 0.64% 0.52 70996 81.90 81.84 82.60 242 82.32 82.44 77 0.29% 27.54%
TATE & LYLE 734.20 -0.19% -1.40 184230 741.20 733.80 745.80 377 734.00 734.80 42 0.80% 11.01%
TENARIS 13.04 -0.84% -0.11 630711 13.08 12.89 13.16 800 13.02 13.06 800 4.49% 38.52%
TERNA 5.34 -0.22% -0.01 1111323 5.36 5.33 5.39 850 5.34 5.35 1700 -4.23% 8.07%
TRAVIS PERKINS 1423.50 0.57% 8.00 89940 1417.50 1409.50 1429.00 800 1423.50 1424.50 712 0.89% 32.42%
TUI 846.60 -0.28% -2.40 216807 846.00 831.80 850.00 230 847.00 850.80 280 9.35% -24.48%
TULLOW OIL 242.30 -0.45% -1.10 786540 243.20 238.00 244.50 2898 242.10 242.60 3157 1.98% 35.29%
Taylor Wimpey 189.50 0.21% 0.40 1241632 190.40 187.95 190.40 3909 189.45 189.75 4036 1.28% 39.08%
TechnipFMC 21.76 -0.50% -0.11 267620 21.82 21.31 22.03 800 21.75 21.79 200 -0.50% 22.94%
Tele2 B 124.70 0.56% 0.70 150452 124.20 123.95 124.95 3917 122.25 126.50 3186 -0.32% 10.45%
Thales 107.50 1.08% 1.15 101885 106.05 105.78 107.75 150 107.45 107.50 35 1.46% 5.65%
Trelleborg B 157.70 0.96% 1.50 141220 156.05 155.45 158.60 401 153.55 161.85 401 4.09% 13.41%
UCB 70.36 -1.48% -1.06 120896 71.44 70.34 72.00 15 70.32 70.38 180 -7.83% -1.07%
UNITED INTERNET 36.44 -0.05% -0.02 72850 36.56 36.04 36.56 2 29.00 36.45 100 7.30% -4.81%
UPM-KYMMENE 25.40 0.95% 0.24 579309 25.17 25.07 25.58 138 24.89 25.91 1452 -4.33% 14.88%
Umicore 43.32 -0.69% -0.30 97828 43.58 43.15 43.70 100 43.32 43.34 3 5.27% 24.73%
Unione Di Banche Ita 2.82 -1.02% -0.03 1196874 2.84 2.75 2.85 1600 2.82 2.82 1900 9.65% 11.65%
VESTAS WIND SYSTEMS 603.20 - - - - - - 150 600.00 608.40 100 1.65% 20.64%
VOESTALPINE 30.37 -0.62% -0.19 95771 30.08 29.51 30.59 24 30.23 30.55 37 6.56% 16.23%
Veolia Environnement 21.09 -0.52% -0.11 432530 21.22 20.97 21.30 7 21.08 21.12 31 2.78% 17.79%
Vifor Pharma N 130.70 -2.50% -3.35 19392 133.95 130.70 134.10 359 127.10 136.00 1000 -2.46% 22.44%
Vonovia SE 44.24 1.40% 0.61 463031 43.61 43.61 44.24 142 44.23 44.25 142 -1.82% 11.10%
WARTSILA 15.54 3.12% 0.47 391105 15.10 14.99 15.55 40 15.29 15.56 42 4.58% 11.92%
WEIR GROUP 1770.00 0.23% 4.00 208116 1734.75 1726.00 1774.00 400 1757.00 1771.00 426 2.05% 36.05%
WILLIAM HILL 167.45 0.66% 1.10 470081 165.50 163.15 167.65 1000 167.45 169.15 19814 3.43% 8.17%
WIRECARD 120.10 -2.12% -2.60 50036 119.60 117.20 121.20 3 119.90 120.15 28 9.38% -9.67%
WOLTERS KLUWER