16.06.2019 12:32:56
STXE SMALL 200 PR.EUR
284.45
EUR
-1.7100
-0.60%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 284.45 Eröffnung 285.99
Diff. absolut -1.71 Tages-Hoch 285.99
Diff. % -0.60 % Tages-Tief 283.94
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 286.16 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung EUR Aktualisierungsstand 16.06.2019 / 12:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.07% 462.1 249.2
1 Woche 0.25% 287.3 283.9
1 Monat -0.20% 462.1 275.2
3 Monate -1.02% 462.1 275.2
6 Monate 9.82% 462.1 246.1
1 Jahr -8.22% 462.1 246.1
3 Jahre 22.25% 462.1 216.0
15.63
13
SMI
12.07
16.83
SMI
-14.71
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.63,"chartHeight":22.363855780776,"year":2017,"ID_NOTATION":"103599"},"2018":{"performance":-14.71,"chartHeight":22.052589495886,"year":2018,"ID_NOTATION":"103599"},"2019":{"performance":12.07,"chartHeight":21.037667090915,"year":2019,"ID_NOTATION":"103599"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 12:32:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 50.85 -2.68% -1.40 198815 52.25 50.40 52.30 1200 50.60 52.85 38879 0.30% -32.02%
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.01 0.15% 0.06 1323 40.02 40.00 40.02 183 35.85 40.32 157 -0.42% 4.22%
AMS I 32.11 -7.04% -2.43 189773 33.95 31.89 33.95 100 31.52 33.66 1768 -5.75% 36.17%
ASHMORE GROUP 480.40 0.08% 0.40 59737 480.20 478.70 482.00 219 480.20 480.40 1382 0.63% 31.83%
ASM International 53.06 -3.84% -2.12 82967 54.04 52.96 54.04 847 52.40 53.10 250 -1.30% 46.78%
AXEL SPRINGER 62.10 -0.48% -0.30 205709 62.25 61.95 62.35 97 62.05 62.20 210 10.99% 25.56%
AZIMUT 15.98 0.53% 0.09 81670 15.91 15.88 16.19 346 15.94 15.99 800 6.68% 67.79%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.38 -1.93% -0.48 74994 24.73 24.32 24.85 90 24.35 24.38 82 -3.60% -9.44%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 8.24 -2.09% -0.18 553917 8.38 8.18 8.43 670 8.22 8.27 1000 2.28% -13.05%
B & M Europ.Value Re 329.20 -0.90% -3.00 678739 330.70 329.00 332.80 1484 328.40 330.20 1484 -4.25% 17.36%
B. COM. PORTUGUES 0.26 -2.76% -0.01 2794915 0.26 0.26 0.26 195666 0.25 0.26 15408 1.94% 12.02%
BALFOUR BEATTY 239.20 -1.32% -3.20 172021 242.00 238.00 243.80 4900 238.80 239.60 600 -0.75% -3.90%
BB Biotech N 65.70 -1.20% -0.80 14065 66.15 65.65 66.20 350 64.70 66.40 300 -0.90% 12.31%
BBA AVIATION 262.40 -0.57% -1.50 125785 263.40 262.00 264.00 100 262.40 262.60 789 0.08% 19.93%
BCA MONTE DEI PASCHI 1.02 0.10% 0.00 8402 1.02 1.02 1.03 3600 1.01 1.02 4400 -0.20% -31.68%
BCA POP SONDRIO 1.95 0.41% 0.01 32494 1.95 1.94 1.96 25908 1.90 1.96 2589 -2.54% -25.23%
BEAZLEY PLC LS -,05 565.50 0.18% 1.00 123226 564.75 557.50 566.50 1588 565.00 566.00 2000 - 11.98%
BELLWAY 2753.00 -0.72% -20.00 23029 2778.00 2748.50 2786.00 1582 2744.00 2755.00 80 -2.17% 9.42%
BME 21.76 -1.98% -0.44 5430 22.14 21.50 22.14 1930 21.34 22.62 1659 -3.03% -10.08%
BPER 3.44 -0.15% -0.01 232330 3.45 3.40 3.46 1603 3.43 3.45 1595 3.58% 2.50%
BRITVIC 889.00 -0.67% -6.00 253546 895.50 886.50 901.50 190 888.50 889.50 1396 -2.52% 11.26%
Barry Callebaut N 1979.00 0.56% 11.00 237 1970.00 1970.00 1989.00 2 1785.00 1982.00 3 -0.30% 28.84%
Bic 67.70 -1.24% -0.85 10638 68.40 67.62 68.75 23 67.70 67.75 61 -3.08% -24.15%
Bilfinger SE 26.00 -1.22% -0.32 15374 26.20 25.80 26.20 260 25.74 26.04 78 -1.96% 1.40%
BillerudKorsnäs 119.53 -0.56% -0.68 46883 120.05 119.25 120.40 2957 115.10 119.65 81 2.95% 12.97%
CLOSE BROTHERS GROUP 1392.00 -1.07% -15.00 29531 1413.00 1388.00 1413.00 100 1391.00 1394.00 120 -1.76% -3.27%
CNP Assurances 19.82 -0.55% -0.11 36707 19.90 19.62 19.94 200 19.79 19.83 39 0.56% 7.37%
COFINIMMO 112.80 -0.88% -1.00 4086 113.60 112.80 114.00 50 112.60 113.00 23 -1.40% 3.49%
Carillion - - - - - - - - - - - - -
Castellum 184.90 -0.24% -0.45 151592 185.40 184.50 186.30 626 184.60 185.15 2450 2.01% 12.92%
Colruyt 62.50 -0.95% -0.60 61091 62.94 62.40 63.44 97 62.50 62.54 210 -7.46% 0.58%
Covivio 94.90 -0.42% -0.40 7634 95.10 94.45 95.25 90 94.55 95.40 53 1.01% 12.04%
DEUTSCHE EUROSHOP 25.20 -1.10% -0.28 25692 25.38 25.08 25.42 269 25.18 25.24 100 -5.05% -1.33%
DEUTSCHE LUFTHANSA 17.68 -1.34% -0.24 563534 17.96 17.62 17.97 2961 17.68 17.68 988 0.97% -10.05%
DKSH N 55.55 -10.26% -6.35 51880 60.10 55.50 60.55 1500 54.00 62.40 158 -10.19% -17.95%
DLY MAIL & GEN TRUST 768.00 -0.65% -5.00 34034 776.00 765.00 781.00 380 768.00 770.00 360 0.92% 33.10%
DRAX GROUP 288.20 0.70% 2.00 140937 285.80 285.80 290.40 490 287.80 288.40 4100 -4.38% -19.94%
Davide Campari Milan 8.77 -0.28% -0.03 331975 8.76 8.64 8.77 630 8.73 8.78 627 -0.11% 19.24%
Dialog Semiconductor 30.72 -2.66% -0.84 64465 31.06 30.15 31.08 90 30.65 30.80 158 2.09% 36.14%
Dormakaba N 713.00 -1.25% -9.00 428 719.00 709.50 720.00 1 711.00 713.50 33 2.66% 20.34%
Dürr 31.47 -3.67% -1.20 94577 32.45 31.37 32.55 50 31.46 31.51 45 0.03% 2.71%
ELEMENTIS 138.20 -0.65% -0.90 100743 139.30 137.90 140.30 8920 136.70 138.20 3500 -0.72% -24.02%
Elekta B 129.45 0.74% 0.95 305269 127.95 127.95 129.80 1653 120.00 132.50 500 4.52% 23.17%
Ems-Chemie N 627.50 0.24% 1.50 1805 627.50 625.50 629.50 30 550.00 628.50 3 1.29% 34.71%
Essentra - - - - - - - - - - - - -
Eurazeo 61.85 -0.80% -0.50 8710 62.20 61.60 62.20 40 61.70 61.90 210 -3.06% 4.83%
Eurofins Scientific 360.80 -0.44% -1.60 9406 361.40 360.00 366.00 16 359.60 362.60 13 -1.69% 10.95%
Evonik Industries 24.30 -0.61% -0.15 274428 24.43 24.25 24.54 137 24.29 24.37 203 0.50% 11.26%
Exor NV 59.32 -1.00% -0.60 35809 59.90 59.16 59.90 853 58.50 59.32 220 1.09% 26.24%
FIRSTGROUP 99.95 0.30% 0.30 536433 100.30 99.75 100.40 9600 99.90 100.20 878 -4.45% 19.49%
FLSMIDTH & CO 268.30 -1.32% -3.60 42088 271.30 267.20 271.60 1409 263.40 269.00 237 2.17% -8.49%
FRAPORT 76.30 -0.50% -0.38 79868 76.02 75.64 76.40 50 76.22 76.30 115 2.51% 22.35%
FRESNILLO 837.40 2.77% 22.60 259356 820.00 820.00 843.00 206 837.40 838.20 1400 2.98% -2.76%
FUCHS PETROLUB PRF 34.84 -0.51% -0.18 41039 35.24 34.76 35.46 1379 34.30 34.86 150 -0.74% -2.90%
Faurecia 35.31 -2.00% -0.72 69545 35.95 35.05 36.00 139 35.23 35.31 370 1.52% 7.52%
Flughafen Zuerich N 177.90 -0.61% -1.10 4836 179.50 176.90 179.50 82 156.00 180.10 308 3.07% 9.34%
GAM N 4.44 -0.27% -0.01 71315 4.44 4.35 4.46 232 4.43 4.73 835 2.68% 15.31%
GLANBIA 14.68 1.59% 0.23 64709 14.57 14.64 14.73 42 14.50 14.84 56 -1.01% -10.38%
GN Store Nord 321.30 -0.93% -3.00 78279 322.45 319.10 326.50 1175 315.80 327.20 1175 0.31% 31.90%
GRAFTON GROUP 898.50 0.00% 0.00 3728 901.50 896.00 902.50 222 897.50 906.50 2913 2.63% 39.74%
GREAT PORTLAND EST 714.80 2.06% 14.40 121149 701.10 701.10 716.00 5595 705.80 715.00 500 1.65% 8.29%
Genmab 1179.00 -1.13% -13.50 11742 1195.00 1176.50 1196.00 103 1171.50 1204.50 320 0.77% 10.96%
Georg Fischer N 894.00 -1.70% -15.50 873 909.00 890.50 912.50 10 893.50 905.00 61 2.35% 13.52%
Gerresheimer 63.65 -1.47% -0.95 13713 64.95 63.55 64.95 201 63.60 63.70 47 0.87% 10.99%
Gjensidige Forsikr 175.20 0.26% 0.45 176649 174.35 174.10 175.45 2830 171.90 178.15 2830 0.14% 30.07%
Greene King 607.80 -0.59% -3.60 455492 602.40 599.20 614.20 7420 598.20 608.40 310 -7.15% 15.51%
HALMA 1990.50 -0.35% -7.00 263964 1987.00 1983.50 2003.00 393 1989.00 1991.50 160 5.40% 46.68%
HAYS 154.00 -0.06% -0.10 371812 154.00 153.10 154.90 7600 153.80 154.20 2400 1.58% 9.45%
HISCOX LTD LS-,065 1688.00 -0.12% -2.00 30909 1682.50 1661.50 1691.00 321 1685.00 1687.00 170 0.30% 4.46%
HUSQVARNA 86.94 0.81% 0.70 302893 86.46 85.68 87.04 500 86.00 87.00 500 4.72% 32.41%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 126.20 0.32% 0.40 5691 125.40 125.10 126.30 4 126.00 126.50 10 0.96% 10.12%
Hexpol B 75.25 0.67% 0.50 70438 74.55 74.30 75.55 117 74.70 78.00 553 5.54% 7.12%
Huhtamäki 34.65 1.76% 0.60 81018 33.84 33.77 34.73 97 34.65 37.24 1298 0.87% 28.48%
ICA Gruppen 397.50 0.35% 1.40 66355 393.40 393.40 397.80 175 352.80 397.80 6 1.04% 25.16%
ICADE 80.10 -0.37% -0.30 25191 80.50 79.75 80.50 50 80.05 80.15 28 2.76% 20.45%
IG GROUP HOLDINGS 571.20 -0.04% -0.20 128589 572.80 569.80 575.00 868 570.80 571.60 865 2.84% -0.75%
IMMOFINANZ 23.59 -0.23% -0.06 47440 23.53 23.50 23.62 135 23.48 23.66 1071 1.18% 12.15%
INDIVIOR PLC DL 0,10 45.00 -0.09% -0.04 353444 45.17 44.30 45.46 5079 44.63 45.15 1945 -2.15% -59.64%
INTERMED CAPITAL GRP 1329.00 0.23% 3.00 68213 1325.50 1318.00 1329.00 118 1328.00 1343.00 90 -0.75% 42.52%
INTL PERSONAL FIN 161.50 2.09% 3.30 14436 159.00 159.00 162.40 316 160.40 167.40 378 0.44% -19.09%
ISS 193.60 -0.64% -1.25 45973 194.35 192.35 194.65 2178 191.70 197.00 1951 -1.38% 6.52%
Imerys 44.62 -0.62% -0.28 81624 44.98 44.38 44.98 290 44.60 44.66 69 11.44% 6.64%
Intrum 244.40 -1.09% -2.70 11568 246.20 242.50 246.80 260 244.20 275.00 70 2.09% 18.47%
JCDECAUX 26.22 -1.06% -0.28 37664 26.52 26.12 26.52 100 26.18 26.24 500 1.24% 6.41%
JERONIMO MARTINS 14.41 -0.65% -0.10 44102 14.54 14.29 14.54 250 14.40 14.42 900 -0.69% 39.88%
JM 210.90 -1.17% -2.50 128216 213.30 210.20 214.70 113 167.20 213.70 2567 1.69% 22.30%
JYSKE BANK 240.90 -0.66% -1.60 36332 241.50 238.00 242.40 34 239.70 243.50 33 1.09% 2.38%
Jupit Fund Mgt 385.70 3.10% 11.60 365022 375.50 375.50 386.00 554 385.60 390.80 10370 2.74% 30.66%
Just-Eat 626.20 0.84% 5.20 289089 623.80 615.00 627.20 943 626.20 626.60 1100 6.53% 6.50%
KESKO B 48.55 -1.26% -0.62 71531 49.08 48.46 49.38 46 48.30 53.90 450 -1.00% 3.32%
KINGSPAN GROUP 46.34 -0.94% -0.44 17203 46.68 46.12 46.50 71 46.52 46.58 280 -1.66% 25.86%
KION GROUP 52.62 -1.31% -0.70 112051 53.10 52.44 53.38 95 52.40 52.62 117 4.24% 19.43%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 893.50 907.00 880 - -
Koninklijke Vopak 39.15 1.87% 0.72 131880 38.41 38.40 39.28 1149 38.57 39.14 72 4.15% -1.56%
LANCASHIRE 707.50 -1.67% -12.00 57106 693.75 693.75 708.50 540 707.00 708.50 140 -0.70% 16.85%
Lagardère 23.18 -1.78% -0.42 30738 23.48 23.16 23.52 550 23.14 23.22 220 -0.09% 5.12%
Leoni 13.12 -0.83% -0.11 21115 13.28 12.88 13.28 270 13.06 13.21 160 -3.14% -56.88%
Logitech N 37.19 -1.46% -0.55 114871 37.51 37.03 37.51 384 34.92 38.10 1525 0.54% 20.24%
MAPFRE 2.64 -0.79% -0.02 496680 2.66 2.63 2.66 5000 2.64 2.72 19137 -0.56% 14.16%
MEDIASET 2.89 -0.99% -0.03 40696 2.91 2.88 2.91 17484 2.85 2.89 559 7.34% 5.85%
MEDIASET 6.80 -0.64% -0.04 247644 6.82 6.72 6.82 460 6.76 6.79 460 -2.44% 24.28%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Merlin Entertainment 377.40 2.14% 7.90 294668 370.00 368.40 377.40 609 376.70 380.90 10257 1.56% 18.34%
Merlin Properties SO 12.25 -0.49% -0.06 126604 12.27 12.23 12.29 243 12.23 12.26 370 1.24% 13.16%
Micro Focus Intl 1970.40 -1.21% -24.20 174376 1994.00 1968.00 2002.50 200 1965.40 1970.60 160 1.56% 42.68%
MorphoSys 88.20 0.46% 0.40 24993 88.20 87.40 89.15 100 87.15 88.55 57 5.82% -0.79%
Mowi 205.60 1.48% 3.00 387268 204.00 202.30 206.40 2142 201.70 209.20 2142 -1.34% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 161.12 -0.75% -1.23 5098 162.30 160.75 162.30 3359 158.95 195.00 68 1.95% 17.10%
NN Group 35.19 -1.81% -0.65 280046 35.75 34.96 35.75 148 35.18 35.50 73 -2.63% 1.32%
Neopost 19.85 2.48% 0.48 26868 19.22 18.99 19.93 650 19.81 20.64 2552 3.39% -16.88%
Neste Corp 30.92 -0.42% -0.13 202399 31.05 30.74 31.24 1456 27.75 31.50 600 2.91% 37.91%
OC Oerlikon N 11.28 -1.66% -0.19 25782 11.43 11.24 11.43 358 11.28 11.46 5000 1.17% 2.17%
OCADO GROUP 1161.50 -0.64% -7.50 211020 1167.00 1154.50 1172.50 105 1161.00 1166.50 429 4.45% 46.88%
OCI 24.35 2.44% 0.58 119983 23.91 23.87 24.35 407 24.32 24.35 198 7.70% 37.07%
OPAP - - - - - - - - - - - - -
OSRAM Licht 25.13 -2.67% -0.69 183464 25.67 25.02 25.67 191 25.09 25.51 2011 0.24% -34.04%
OUTOKUMPU 2.81 -4.03% -0.12 257164 2.92 2.81 2.92 1000 2.55 2.91 351 5.83% -11.85%
Orion B 31.39 -0.16% -0.05 50597 31.53 31.09 31.53 1434 30.59 31.39 71 2.41% 3.77%
Orpea 102.40 -0.39% -0.40 14546 103.00 101.90 103.10 80 102.00 102.70 80 0.29% 15.13%
PETROFAC 423.90 0.36% 1.50 309899 422.00 418.80 427.30 9451 418.70 423.50 400 1.27% -11.32%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 113.00 -0.35% -0.40 13307 113.40 113.00 113.60 132 112.60 114.20 10 -0.09% 16.68%
Paddy Power Betfair 5868.00 0.31% 18.00 5328 5832.00 5832.00 5899.00 200 5864.00 5886.00 60 -0.10% -8.24%
Pagegroup 509.00 -0.97% -5.00 76969 512.50 506.50 518.50 81 509.00 509.50 290 0.79% 12.61%
Pargesa I 74.20 -1.07% -0.80 3489 74.40 73.95 74.70 617 72.95 74.50 14 -0.47% 5.62%
Playtech 423.50 -1.21% -5.20 64487 429.70 423.40 429.90 9798 419.20 423.70 380 1.29% 10.00%
PostNL 1.51 -1.34% -0.02 298611 1.53 1.50 1.54 900 1.50 1.51 1000 -1.47% -24.02%
QINETIQ GROUP 289.20 -0.48% -1.40 90862 290.40 288.80 291.00 2097 289.20 289.60 2156 1.05% 0.59%
RENTOKIL INITIAL 388.00 0.86% 3.30 1820105 384.70 383.40 388.30 1915 387.60 388.00 490 2.65% 15.61%
RESTAURANT GROUP 124.40 0.08% 0.10 78368 124.10 123.90 125.30 1025 124.20 124.40 370 -4.01% -11.77%
ROTORK 302.90 -0.82% -2.50 321321 303.00 302.65 305.00 850 302.50 303.00 79 2.06% 22.24%
RPC GROUP 791.80 -0.03% -0.20 102762 792.20 791.60 792.20 390 790.60 793.60 631 - 21.82%
RTL Group 44.32 -1.69% -0.76 10304 45.00 44.28 45.00 900 44.06 44.32 193 0.91% -5.42%
Raiffeisenbank Bank 21.42 -0.46% -0.10 140618 21.19 21.19 21.51 2365 21.03 21.43 80 4.03% -3.21%
Rheinmetall 100.65 -3.78% -3.95 132069 100.10 98.52 101.25 47 100.65 100.70 51 0.10% 30.34%
Rubis 49.14 2.25% 1.08 86054 48.26 48.18 49.90 1030 48.16 49.98 1030 3.54% 4.55%
Rémy Cointreau 115.70 1.85% 2.10 65869 113.80 113.00 116.00 415 115.60 115.80 20 -4.22% 17.34%
SAIPEM 4.18 -0.50% -0.02 92301 4.23 4.17 4.23 1322 4.16 4.18 3100 -1.04% 27.94%
SBM Offshore 16.52 0.09% 0.01 68569 16.48 16.45 16.69 305 16.46 16.55 60 3.44% 27.51%
SEB 151.20 -0.33% -0.50 3566 152.00 150.40 152.50 25 150.80 151.30 80 -0.92% 34.64%
SERCO GROUP 135.90 1.12% 1.50 259241 134.00 134.00 136.70 8700 135.50 136.00 2028 4.46% 42.08%
SHAFTEBURY 820.00 1.08% 8.75 17996 808.50 806.50 821.00 160 819.50 820.50 146 -0.43% -1.03%
SPIRAX-SARCO ENGIN. 8705.00 -0.91% -80.00 32908 8770.00 8685.00 8770.00 40 8695.00 8705.00 18 1.75% 39.84%
SPORTS DIRECT INTL 283.60 -0.77% -2.20 44367 284.00 283.20 287.40 1054 283.60 284.00 1118 -2.94% 19.71%
STAGECOACH GROUP 124.50 -0.08% -0.10 107240 124.60 124.50 127.00 4600 124.40 125.60 8328 -4.01% -5.40%
Siemens Gamesa Renew 14.84 -0.54% -0.08 188796 14.98 14.80 15.07 146 14.84 14.84 461 2.77% 39.43%
Straumann N 842.20 -0.99% -8.40 10632 848.00 831.40 848.00 1 841.00 847.00 18 0.36% 36.28%
Subsea 7 98.64 -0.42% -0.42 466326 99.62 98.12 100.15 367 80.90 100.55 4465 -3.53% 16.60%
Sulzer N 97.95 -0.20% -0.20 6586 98.75 97.55 99.25 8 97.80 108.60 152 1.24% 26.22%
Sunrise N 71.15 -0.84% -0.60 9182 71.40 71.05 71.55 18 70.90 71.30 100 -1.11% -17.32%
Swedish Orphan Bio 179.15 0.70% 1.25 223785 179.00 175.40 179.97 192 178.95 179.25 196 5.76% -6.98%
Sydbank 130.30 -0.46% -0.60 41187 130.00 128.30 131.40 3221 129.60 188.00 100 2.52% -15.72%
TALK TALK TELECOM 109.50 -4.78% -5.50 492040 113.70 109.20 113.70 300 109.40 109.70 1213 -7.52% -4.12%
TELECITY GROUP - - - - - - - - - - - - -
TF1 9.28 -0.22% -0.02 85558 9.37 9.24 9.43 5467 9.13 9.27 210 7.41% 30.63%
TGS-NOPEC Geophys. 229.10 2.83% 6.30 147079 225.75 224.10 231.80 47 227.20 230.80 46 -0.56% 9.56%
THOMAS COOK GROUP 15.25 -0.16% -0.03 633086 15.35 14.60 15.99 10000 14.57 15.30 13800 -5.57% -50.77%
Telefónica Dtl. 2.47 -3.06% -0.08 2841837 2.54 2.46 2.55 1983 2.47 2.48 1983 -3.32% -27.82%
Telenet Group Holdin 49.08 -3.76% -1.92 36951 50.90 48.98 50.90 60 49.06 49.12 53 -0.16% 20.95%
Topdanmark 369.40 0.00% 0.00 5009 371.20 367.00 371.20 423 367.40 371.80 423 0.98% 21.99%
Tryg 218.40 1.11% 2.40 158193 216.20 216.00 219.20 1925 216.80 218.80 414 1.87% 33.66%
Téléperformance 173.60 -0.34% -0.60 14869 174.00 173.40 174.70 35 173.50 174.10 32 -1.08% 24.80%
ULTRA ELECTRONICS 1598.00 -1.72% -28.00 6528 1626.00 1592.00 1626.00 700 1595.00 1610.00 60 -1.72% 22.45%
UnipolSai Assicurazi 2.18 -1.45% -0.03 204234 2.21 2.18 2.21 2600 2.17 2.18 2400 0.14% 10.63%
VICTREX 2100.00 0.10% 2.00 38186 2096.00 2091.00 2102.00 29 2094.00 2100.00 57 2.14% -7.65%
VISCOFAN 45.10 -0.70% -0.32 17805 45.34 44.94 45.44 48 45.06 46.22 1122 -0.13% -6.04%
Vallourec 2.24 -2.61% -0.06 299568 2.29 2.23 2.32 22690 2.22 2.25 301 0.99% 37.37%
WH SMITH 1957.00 -1.46% -29.00 25262 1983.00 1954.50 1996.00 100 1954.00 1959.00 360 -2.30% 13.52%
WILLIAM DEMANT 217.10 -0.91% -2.00 59362 217.80 215.60 218.90 1939 215.40 221.10 1738 -3.90% 17.29%
Wereldhave 23.36 0.17% 0.04 22165 23.22 23.08 23.42 80 23.34 23.38 80 3.18% -14.24%
Zardoya Otis 6.74 -0.88% -0.06 28484 6.82 6.71 6.82 7 6.74 6.74 205 -0.59% 10.13%
bpost 8.31 0.48% 0.04 109786 8.25 8.21 8.32 270 8.28 8.70 200 7.06% 3.95%
freenet 17.42 -0.74% -0.13 44107 17.43 17.36 17.52 2904 17.03 17.45 750 1.13% 2.47%