Finanz und Wirtschaft

22.02.2019 19:10:02 Autoupdate

STXE SMALL 200 PR.EUR

281.78

EUR

0.4000

0.14%

22.02.2019 17:50

Chart

Kursdaten

Kurs	281.78	Eröffnung	281.15
Diff. absolut	0.40	Tages-Hoch	282.09
Diff. %	0.14 %	Tages-Tief	280.64
Volumen	-	Umsatz	-
Schlusskurs vom 21.02.2019	281.38	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	22.02.2019 / 17:50
Währung	EUR	Aktualisierungsstand	22.02.2019 / 19:10

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	10.86%	282.3	249.2
1 Woche	1.94%	282.3	275.5
1 Monat	3.25%	282.3	269.9
3 Monate	5.91%	282.3	246.1
6 Monate	-5.63%	301.6	246.1
1 Jahr	-4.80%	310.3	246.1
3 Jahre	20.95%	310.3	216.0

15.63 13	SMI	10.86 10.73
SMI	-14.71 -10.68	SMI
2017	2018	2019

{"2017":{"performance":15.63,"chartHeight":25.829949894582,"year":2017,"ID_NOTATION":"103599"},"2018":{"performance":-14.71,"chartHeight":25.470441560178,"year":2018,"ID_NOTATION":"103599"},"2019":{"performance":10.86,"chartHeight":23.67219958757,"year":2019,"ID_NOTATION":"103599"}}

{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 19:10:02

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AA	91.92	-0.15%	-0.14	304774	92.34	90.00	93.02	1857	91.76	92.02	3300	-0.37%	22.89%
ABENGOA B	0.01	0.00%	0.00	-	0.01	0.01	0.01	100000	0.01	0.01	88198	1.30%	122.86%
AMER SPORTS 'A'	39.69	-0.15%	-0.06	233178	39.62	39.60	39.71	4434	39.60	40.00	30	0.35%	3.39%
AMS I	30.71	3.30%	0.98	152510	29.91	29.74	30.98	1000	18.65	31.38	450	7.34%	30.24%
ASHMORE GROUP	412.60	-0.29%	-1.20	85658	411.40	411.40	415.20	392	410.80	414.00	377	4.60%	13.56%
ASM International	49.04	11.45%	5.04	264323	46.01	45.74	49.12	67	48.77	49.08	60	11.84%	35.66%
AXEL SPRINGER	50.90	-0.20%	-0.10	61077	51.15	50.85	51.60	1	50.90	50.95	228	-4.32%	2.91%
AZIMUT	12.37	0.24%	0.03	66701	12.39	12.33	12.52	2298	12.35	12.37	13	4.49%	29.51%
Aalberts Industries	31.75	0.95%	0.30	21043	31.49	31.49	31.81	70	31.73	31.76	70	0.93%	8.45%
Aareal Bank	27.67	-0.07%	-0.02	33391	27.81	27.58	28.01	550	27.66	27.69	71	-1.32%	2.79%
Ackermans & van Haar	138.90	-0.71%	-1.00	4170	140.10	138.70	140.30	5	138.70	138.90	18	1.23%	5.82%
Air France-KLM	11.65	1.70%	0.20	1275944	11.46	11.28	11.70	310	11.64	13.00	250	14.43%	23.02%
B & M Europ.Value Re	345.30	0.23%	0.80	989181	343.00	342.00	346.10	1072	345.20	345.50	440	6.21%	23.10%
B. COM. PORTUGUES	0.23	-0.98%	-0.00	654765	0.24	0.23	0.24	223935	0.23	0.23	3800	-1.41%	0.65%
BALFOUR BEATTY	281.20	0.18%	0.50	455770	280.50	278.10	282.90	1339	281.50	281.70	35	-1.44%	12.78%
BB Biotech N	68.45	1.18%	0.80	15969	67.95	67.95	68.60	100	68.10	68.65	200	-2.52%	15.64%
BBA AVIATION	248.00	0.00%	0.00	132833	247.60	247.40	249.40	9200	248.00	248.40	600	0.65%	13.35%
BCA MONTE DEI PASCHI	1.27	-0.78%	-0.01	12474	1.29	1.27	1.29	4810	1.25	1.28	2600	-5.19%	-14.18%
BCA POP SONDRIO	2.50	0.56%	0.01	73409	2.49	2.47	2.51	1200	2.49	2.55	2353	-1.73%	-4.13%
BEAZLEY PLC LS -,05	563.50	-1.05%	-6.00	232030	569.50	561.00	572.00	400	563.00	565.50	679	9.31%	12.77%
BELLWAY	2881.00	0.95%	27.00	62585	2843.00	2843.00	2883.00	30	2876.00	2890.00	83	2.66%	13.43%
BME	24.92	-0.40%	-0.10	5234	24.98	24.92	24.98	151	24.92	25.34	604	0.24%	3.39%
BPER	3.47	1.08%	0.04	343082	3.46	3.44	3.53	250	3.47	3.51	14918	-1.48%	3.46%
BRITVIC	926.00	0.76%	7.00	311210	923.00	912.00	926.50	390	926.00	929.50	326	3.32%	15.02%
Barry Callebaut N	1725.00	-1.09%	-19.00	231	1732.00	1721.00	1733.00	2	1725.00	1735.00	13	1.75%	13.54%
Bic	84.00	-0.41%	-0.35	41034	84.05	83.55	84.50	281	84.00	84.05	10	1.26%	-5.49%
Bilfinger SE	34.08	-0.23%	-0.08	27460	34.18	33.98	34.18	178	33.78	34.12	324	9.79%	32.92%
BillerudKorsnäs	123.60	1.81%	2.20	85904	121.15	120.80	123.95	102	104.70	129.00	102	5.89%	14.74%
CLOSE BROTHERS GROUP	1494.00	0.20%	3.00	64506	1489.00	1485.00	1497.00	189	1494.00	1495.00	130	0.47%	3.82%
CNP Assurances	20.24	0.70%	0.14	38675	20.04	20.04	20.34	78	20.22	20.26	121	0.30%	9.64%
COFINIMMO	114.70	-0.78%	-0.90	4291	115.50	114.30	115.50	244	114.60	114.80	35	-0.60%	6.06%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
Castellum	172.25	0.23%	0.40	330414	172.75	170.40	173.00	36	171.95	172.20	40	0.20%	5.19%
Colruyt	62.68	0.13%	0.08	40592	62.28	62.24	62.78	187	62.64	62.68	45	0.29%	0.87%
Covivio	87.55	-0.40%	-0.35	34894	87.65	87.15	87.80	35	87.40	87.85	53	0.98%	3.36%
DEUTSCHE EUROSHOP	26.38	-0.60%	-0.16	11897	26.44	26.10	26.48	280	26.34	27.50	83	-0.08%	3.29%
DEUTSCHE LUFTHANSA	23.39	1.39%	0.32	461634	23.04	22.97	23.43	187	23.33	23.42	3241	3.91%	18.97%
DKSH N	59.10	1.81%	1.05	44539	59.50	57.75	59.55	16	58.95	59.10	280	-3.35%	-12.70%
DLY MAIL & GEN TRUST	616.00	0.16%	1.00	42624	615.00	614.00	618.00	15	616.00	617.00	1562	1.48%	6.76%
DRAX GROUP	368.20	0.38%	1.40	637667	362.80	362.60	369.20	6200	368.00	369.80	450	-7.42%	1.89%
Davide Campari Milan	8.29	0.06%	0.01	254769	8.30	8.26	8.34	700	8.29	8.32	600	1.72%	12.71%
Dialog Semiconductor	25.89	2.78%	0.70	176658	25.42	25.40	26.07	1000	25.90	25.93	32	-2.78%	14.74%
Dormakaba N	644.00	0.08%	0.50	2235	647.50	635.50	652.00	2	642.50	700.00	140	-3.74%	8.61%
Dürr	34.44	-1.52%	-0.53	58378	34.95	34.41	35.16	9	34.43	34.46	27	0.63%	14.13%
ELEMENTIS	194.20	0.78%	1.50	91422	194.10	193.80	196.70	100	194.10	194.30	6500	-0.87%	6.76%
Elekta B	112.20	-13.16%	-17.00	2992277	115.25	109.05	118.85	1000	109.40	112.75	836	-12.10%	6.76%
Ems-Chemie N	564.50	0.53%	3.00	1770	562.50	562.00	566.50	1	564.00	565.00	7	2.28%	20.55%
Essentra	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurazeo	65.15	0.08%	0.05	12537	65.10	65.05	65.45	260	65.10	65.15	28	2.36%	5.08%
Eurofins Scientific	360.20	0.67%	2.40	10833	358.20	358.20	369.40	10	360.00	363.80	17	5.32%	10.76%
Evonik Industries	24.93	0.85%	0.21	238371	24.71	24.62	24.97	1000	24.93	25.01	150	-0.32%	14.15%
Exor NV	55.88	0.14%	0.08	35188	55.37	55.10	55.90	240	55.88	56.12	541	1.01%	18.75%
FIRSTGROUP	92.90	-0.64%	-0.60	253797	93.00	92.50	93.70	1200	92.85	92.95	16100	-0.48%	11.78%
FLSMIDTH & CO	325.90	3.96%	12.40	113326	314.85	314.85	326.30	528	319.80	332.40	524	2.22%	6.92%
FRAPORT	70.54	-0.37%	-0.26	41649	70.94	70.52	70.98	40	70.50	70.54	2	-0.20%	13.12%
FRESNILLO	995.00	0.20%	2.00	188843	1004.75	991.20	1016.00	100	994.80	1003.50	4523	2.01%	15.30%
FUCHS PETROLUB PRF	39.08	3.00%	1.14	54948	37.78	37.62	39.24	50	39.08	39.14	2	-5.38%	8.92%
Faurecia	41.20	0.15%	0.06	176509	40.79	40.72	42.00	63	41.20	41.24	35	4.73%	25.46%
Flughafen Zuerich N	178.60	0.45%	0.80	7622	178.00	176.90	179.40	6	178.40	178.80	3	0.22%	9.77%
GAM N	3.65	0.00%	0.00	169715	3.62	3.53	3.75	1893	3.60	3.67	242	-2.67%	-5.40%
GLANBIA	17.90	0.17%	0.03	309213	17.82	17.66	18.14	18	17.12	18.37	400	6.39%	8.73%
GN Store Nord	281.30	0.82%	2.30	139677	280.30	279.60	283.30	605	276.90	286.30	608	-5.95%	15.48%
GRAFTON GROUP	774.50	-0.13%	-1.00	6819	775.00	771.50	779.50	160	775.50	784.50	664	4.66%	20.45%
GREAT PORTLAND EST	736.50	0.23%	1.70	77885	738.00	731.20	740.40	2568	734.90	738.90	841	1.81%	11.58%
Genmab	1067.50	-0.56%	-6.00	66422	1073.00	1034.00	1076.00	160	1051.50	1084.50	161	6.66%	1.04%
Georg Fischer N	923.50	0.76%	7.00	1426	899.50	899.50	926.50	29	877.00	965.00	26	2.86%	16.38%
Gerresheimer	69.20	1.10%	0.75	69634	67.60	66.95	69.60	186	69.15	69.25	380	7.04%	19.35%
Gjensidige Forsikr	152.40	0.26%	0.40	60076	152.30	151.90	152.50	227	152.20	152.40	500	1.13%	12.84%
Greene King	674.00	2.56%	16.80	739518	659.20	659.20	679.20	474	673.60	676.60	671	9.75%	24.90%
HALMA	1505.00	0.80%	12.00	119400	1477.00	1477.00	1508.50	217	1504.00	1506.00	140	-0.86%	10.02%
HAYS	151.30	0.20%	0.30	748094	150.60	150.40	154.40	1400	151.10	151.40	1300	-2.83%	7.32%
HISCOX LTD LS-,065	1595.00	0.00%	0.00	113265	1593.00	1590.00	1604.00	281	1595.00	1597.00	370	4.18%	-1.30%
HUSQVARNA	77.16	0.47%	0.36	365646	76.16	76.02	77.58	300	75.00	78.00	18	3.62%	16.97%
Hellenic Telecomm. O	-	-	-	-	-	-	-	-	-	-	-	-	-
Helvetia N	599.00	0.84%	5.00	2098	593.50	593.50	599.50	27	593.50	601.50	27	1.53%	4.54%
Hexpol B	82.65	0.73%	0.60	118229	81.90	81.90	83.15	422	82.45	82.90	591	5.53%	16.80%
Huhtamäki	31.73	-0.91%	-0.29	110049	31.95	31.61	32.44	33	31.45	31.78	42	-3.91%	17.65%
ICA Gruppen	358.80	-0.39%	-1.40	132585	361.30	354.50	362.10	906	356.20	359.40	161	3.00%	13.41%
ICADE	74.50	1.29%	0.95	14045	73.65	73.20	74.50	6	74.40	74.65	50	-0.47%	10.60%
IG GROUP HOLDINGS	574.00	-5.90%	-36.00	431861	608.50	566.50	614.00	130	573.50	580.50	6600	2.18%	5.99%
IMMOFINANZ	22.66	0.27%	0.06	12447	22.56	22.56	22.74	32	22.62	22.97	262	0.35%	7.73%
INDIVIOR PLC DL 0,10	107.75	8.58%	8.51	328657	99.90	99.90	109.50	4891	106.50	107.85	21300	-5.19%	-3.36%
INTERMED CAPITAL GRP	1021.00	-0.20%	-2.00	40898	1024.00	1020.50	1039.00	100	1020.00	1022.00	1062	0.79%	9.71%
INTL PERSONAL FIN	199.00	-2.36%	-4.80	18824	203.60	199.00	203.60	2696	193.20	202.40	2574	1.95%	2.10%
ISS	213.60	6.69%	13.40	526070	210.20	204.00	215.00	809	209.00	217.10	802	4.84%	10.15%
Imerys	49.64	1.22%	0.60	32820	49.56	49.26	50.10	40	49.60	50.35	120	2.29%	17.21%
Intrum	277.20	0.95%	2.60	22678	276.80	274.60	277.90	53	251.00	290.00	680	7.22%	33.11%
JCDECAUX	27.52	0.22%	0.06	29950	27.52	27.38	27.84	90	27.42	27.52	32	1.62%	11.69%
JERONIMO MARTINS	12.96	0.93%	0.12	132138	12.77	12.77	13.01	544	12.96	12.97	2000	0.35%	24.60%
JM	186.95	1.63%	3.00	47751	184.05	184.05	188.10	131	173.10	198.00	1362	2.05%	8.41%
JYSKE BANK	254.90	0.08%	0.20	45417	256.50	254.70	258.00	32	250.50	255.00	32	-2.04%	8.33%
Jupit Fund Mgt	329.10	0.86%	2.80	421839	327.80	327.80	332.30	6433	327.30	329.50	673	1.52%	10.54%
Just-Eat	706.00	0.97%	6.80	531842	702.00	699.20	720.00	857	705.00	706.60	842	-2.05%	20.07%
KESKO B	51.06	-0.74%	-0.38	33057	51.20	50.94	51.66	400	50.86	51.94	116	-0.58%	9.47%
KINGSPAN GROUP	39.54	1.38%	0.54	89934	38.14	37.86	40.20	86	38.78	39.40	200	2.90%	5.92%
KION GROUP	52.74	-0.94%	-0.50	81496	53.12	52.34	53.14	160	52.74	52.78	49	-2.91%	19.70%
Komercni Banka	871.00	0.00%	0.00	-	871.00	871.00	871.00	-	-	-	-	-	-
Koninklijke Vopak	43.08	0.02%	0.01	61193	43.08	42.83	43.41	16	43.05	43.11	19	-1.15%	8.32%
LANCASHIRE	643.00	-0.92%	-6.00	26457	651.00	642.50	652.00	100	643.50	644.00	888	-1.83%	6.19%
Lagardère	22.79	-0.31%	-0.07	85025	22.95	22.75	22.95	130	22.77	22.80	410	0.93%	3.36%
Leoni	23.91	3.37%	0.78	30219	22.94	22.94	24.02	94	23.69	24.17	249	11.16%	-21.45%
Logitech N	37.31	1.08%	0.40	123958	37.20	37.03	37.50	26	37.04	45.00	1	0.43%	20.63%
MAPFRE	2.48	0.16%	0.00	339206	2.47	2.47	2.49	4100	2.48	2.48	3023	2.61%	6.87%
MEDIASET	2.85	0.60%	0.02	36371	2.83	2.83	2.86	310	2.84	2.86	1364	8.29%	4.13%
MEDIASET	6.62	-0.75%	-0.05	128102	6.70	6.61	6.73	350	6.61	6.62	262	7.72%	21.90%
METSO OYJ	24.55	-	-	-	-	-	-	-	-	-	-	-4.73%	-
Merlin Entertainment	362.60	-0.87%	-3.20	351639	362.80	360.30	365.00	100	362.50	362.90	6300	2.52%	13.70%
Merlin Properties SO	11.26	-0.92%	-0.10	172216	11.29	11.18	11.34	100	11.25	11.26	13	1.52%	4.94%
Micro Focus Intl	1868.50	0.65%	12.00	522623	1862.00	1855.00	1882.00	200	1863.50	1869.50	200	8.28%	34.43%
MorphoSys	91.70	-2.03%	-1.90	19906	94.15	90.80	94.15	29	91.60	91.75	40	-6.05%	3.15%
Mowi	197.95	-0.13%	-0.25	218084	196.25	194.65	198.40	418	196.95	200.90	72	0.76%	-
NATIONAL BANK GREECE	-	-	-	-	-	-	-	-	-	-	-	-	-
NCC B	140.85	1.48%	2.05	34466	138.65	138.55	141.05	100	135.00	141.00	225	1.84%	2.36%
NN Group	37.69	-0.71%	-0.27	194241	37.80	37.69	38.00	136	37.70	37.71	136	-0.40%	8.52%
Neopost	23.98	-0.25%	-0.06	16589	24.12	23.98	24.70	253	23.72	23.98	423	3.81%	0.42%
Neste Corp	86.50	0.12%	0.10	136289	86.32	85.88	87.00	100	85.00	86.66	3	-0.94%	28.46%
OC Oerlikon N	13.37	0.00%	0.00	32175	13.39	13.35	13.44	68	13.35	13.42	6	2.85%	21.11%
OCADO GROUP	895.40	-0.73%	-6.60	243694	895.00	889.60	912.90	16	894.60	895.60	69	-1.51%	14.06%
OCI	20.66	2.63%	0.53	251956	20.14	20.10	20.85	293	20.49	20.67	440	9.58%	13.31%
OPAP	-	-	-	-	-	-	-	-	-	-	-	-	-
OSRAM Licht	38.38	-1.34%	-0.52	116314	38.79	38.24	39.20	70	38.32	38.42	1	-2.14%	2.10%
OUTOKUMPU	3.54	1.84%	0.06	256623	3.50	3.48	3.56	900	3.17	3.62	200	4.67%	8.96%
Orion B	30.13	1.79%	0.53	90691	29.55	29.46	30.14	111	29.75	30.13	4	3.47%	-0.40%
Orpea	98.82	1.25%	1.22	25301	97.68	97.68	98.93	80	98.44	98.84	260	2.98%	11.11%
PETROFAC	405.40	-0.81%	-3.30	467495	406.00	402.90	409.10	100	405.40	406.10	5600	1.40%	-15.19%
PHOENIX GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
PSP N	101.80	0.10%	0.10	10473	101.80	101.60	102.10	155	89.60	101.90	15	-0.59%	5.01%
Paddy Power Betfair	6070.00	0.00%	0.00	67280	6095.00	6065.00	6150.00	100	6060.00	6090.00	100	-3.04%	-5.08%
Pagegroup	454.40	1.20%	5.40	100612	452.40	450.40	456.20	160	453.80	461.20	5325	-1.73%	0.53%
Pargesa I	79.35	0.38%	0.30	6514	79.50	78.95	79.55	10	79.20	79.70	276	0.32%	12.95%
Playtech	409.90	2.53%	10.10	509410	398.60	398.60	420.00	2000	380.00	413.60	957	5.32%	3.84%
PostNL	2.29	-1.42%	-0.03	592911	2.30	2.28	2.34	22678	2.27	2.29	11500	1.42%	15.32%
QINETIQ GROUP	310.50	0.29%	0.90	251245	310.90	310.20	314.20	650	310.50	313.50	1736	0.65%	7.69%
RENTOKIL INITIAL	341.90	-0.06%	-0.20	1665912	342.50	341.70	345.00	2234	341.70	342.10	6700	-3.33%	1.94%
RESTAURANT GROUP	130.40	0.54%	0.70	56703	130.10	130.00	132.40	1000	129.70	130.60	6100	-3.19%	-7.52%
ROTORK	283.00	-1.22%	-3.50	254721	286.50	281.70	288.60	133	282.70	283.00	290	0.63%	15.62%
RPC GROUP	798.80	0.25%	2.00	365878	800.00	794.60	800.20	1900	798.00	799.60	2038	0.50%	22.89%
RTL Group	49.14	1.87%	0.90	40959	48.94	48.94	49.56	85	49.08	49.20	3	4.51%	4.87%
Raiffeisenbank Bank	22.61	-1.70%	-0.39	130878	23.00	22.48	23.26	881	22.54	22.63	859	-0.04%	2.17%
Rheinmetall	93.86	0.41%	0.38	64206	93.58	93.00	94.20	10	93.86	93.90	9	1.40%	21.55%
Rubis	51.75	0.58%	0.30	45815	51.55	51.45	51.90	83	51.55	51.85	20	-1.15%	9.47%
Rémy Cointreau	113.20	0.18%	0.20	17973	112.90	112.80	113.70	434	113.20	113.30	23	0.98%	14.60%
SAIPEM	4.25	0.14%	0.01	440868	4.22	4.19	4.27	6200	4.25	4.26	4980	0.19%	30.21%
SBM Offshore	16.66	-0.42%	-0.07	443220	16.70	16.58	16.83	240	16.64	16.66	52	1.70%	29.05%
SEB	137.80	0.00%	0.00	6771	138.90	137.60	139.60	25	137.60	138.00	190	-0.51%	22.71%
SERCO GROUP	127.70	5.45%	6.60	1396392	123.10	123.10	130.70	1100	127.70	128.20	800	13.01%	33.51%
SHAFTEBURY	859.00	-1.09%	-9.50	26133	863.75	858.00	866.00	100	859.00	859.50	527	0.81%	4.83%
SPIRAX-SARCO ENGIN.	6785.00	0.30%	20.00	21918	6780.00	6765.00	6870.00	35	6780.00	6790.00	44	0.97%	8.67%
SPORTS DIRECT INTL	271.20	-0.66%	-1.80	36560	275.70	270.70	275.80	4710	268.30	271.20	658	0.07%	15.24%
STAGECOACH GROUP	160.90	0.75%	1.20	66628	160.80	159.50	162.90	8615	159.00	161.10	11	2.09%	22.26%
Siemens Gamesa Renew	13.46	-1.32%	-0.18	187509	13.61	13.39	13.66	232	13.44	13.73	2207	2.29%	28.15%
Straumann N	773.50	0.26%	2.00	3366	768.50	768.00	774.00	1	772.00	774.50	1	4.81%	25.16%
Subsea 7	100.10	0.32%	0.32	428718	99.52	98.96	101.55	3028	99.02	101.00	170	-0.89%	18.32%
Sulzer N	100.40	0.30%	0.30	3577	100.50	100.30	101.20	66	100.20	100.60	16	3.77%	29.38%
Sunrise N	81.30	0.62%	0.50	21332	80.90	80.75	81.75	24	81.30	81.65	1	4.36%	-5.52%
Swedish Orphan Bio	200.50	1.29%	2.55	427294	197.00	195.55	200.60	137	195.10	240.00	313	-2.53%	4.10%
Sydbank	150.20	0.07%	0.10	11028	150.70	149.90	152.00	25	148.10	188.00	100	-1.57%	-2.85%
TALK TALK TELECOM	97.80	-1.71%	-1.70	183862	98.55	97.75	99.45	400	97.65	99.20	5251	1.02%	-12.87%
TELECITY GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
TF1	8.35	3.54%	0.28	156021	8.08	8.06	8.39	160	8.34	8.36	1100	23.63%	17.54%
TGS-NOPEC Geophys.	248.20	-1.19%	-3.00	104134	249.60	246.35	252.60	130	247.00	260.00	357	2.32%	20.13%
THOMAS COOK GROUP	28.50	0.56%	0.16	500882	28.20	28.20	29.18	9068	28.22	28.50	2415	2.22%	-8.01%
Telefónica Dtl.	2.94	-2.00%	-0.06	1346104	3.00	2.90	3.02	3504	2.94	2.94	48	-1.67%	-14.25%
Telenet Group Holdin	38.54	-0.36%	-0.14	72054	38.52	38.18	38.78	650	38.52	38.60	60	3.31%	-4.68%
Topdanmark	324.40	0.87%	2.80	5935	324.20	321.60	324.80	526	319.60	331.00	526	3.97%	7.13%
Tryg	176.80	0.40%	0.70	72436	176.70	175.90	177.05	145	174.20	179.60	972	2.02%	8.20%
Téléperformance	154.00	0.72%	1.10	28996	152.90	152.90	154.70	20	154.00	154.10	54	-0.84%	10.71%
ULTRA ELECTRONICS	1290.00	-0.31%	-4.00	71853	1296.00	1284.00	1298.00	291	1289.00	1292.00	379	-1.15%	-1.15%
UnipolSai Assicurazi	2.17	-0.28%	-0.01	208500	2.18	2.17	2.19	2400	2.17	2.17	2715	-0.05%	10.12%
VICTREX	2401.00	0.29%	7.00	23619	2416.00	2388.00	2422.00	100	2400.00	2406.00	10	-0.46%	5.58%
VISCOFAN	51.50	0.19%	0.10	11436	51.45	51.15	51.50	19	51.40	51.65	117	-	7.08%
Vallourec	2.12	-0.89%	-0.02	704737	2.13	2.08	2.19	2	2.12	2.13	3400	32.60%	30.24%
WH SMITH	2068.00	-0.10%	-2.00	34156	2066.00	2064.00	2078.00	65	2064.00	2070.00	110	1.87%	19.95%
WILLIAM DEMANT	195.30	0.10%	0.20	145896	195.70	193.20	196.10	871	192.10	198.10	880	-11.07%	5.51%
Wereldhave	25.40	0.12%	0.03	16089	25.39	25.34	25.48	75	25.35	25.40	190	-0.12%	-6.86%
Zardoya Otis	7.34	-0.27%	-0.02	35217	7.34	7.32	7.38	1764	7.34	7.62	787	2.37%	19.93%
bpost	8.11	-0.98%	-0.08	59185	8.21	8.11	8.32	426	8.11	8.12	270	1.30%	2.50%
freenet	18.55	-1.04%	-0.20	52555	18.68	18.49	18.75	1400	18.54	18.67	140	2.83%	9.09%