Finanz und Wirtschaft

13.12.2019 06:42:01 Autoupdate

STXE SMALL 200 PR.USD

258.63

$$$

1.8200

0.71%

12.12.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 11.12.2019	256.81	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	12.12.2019 / 17:50
Währung	$$$	Aktualisierungsstand	13.12.2019 / 06:42

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	20.05%	258.6	212.1
1 Woche	1.13%	258.6	256.8
1 Monat	2.55%	258.6	250.3
3 Monate	7.35%	258.6	231.0
6 Monate	7.68%	258.6	225.8
1 Jahr	16.91%	258.6	209.2
3 Jahre	30.79%	284.0	195.8

30.77 13	SMI	20.05 23.99
SMI	-19.12 -10.68	SMI
2017	2018	2019

{"2017":{"performance":30.77,"chartHeight":22,"year":2017,"ID_NOTATION":"103600"},"2018":{"performance":-19.12,"chartHeight":20.778227658693,"year":2018,"ID_NOTATION":"103600"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"103600"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:42:00

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AA	49.58	-1.33%	-0.67	55570	51.45	49.58	51.45	3000	37.00	52.00	1522	17.10%	-33.72%
Aalberts Industries	39.69	1.10%	0.43	27122	39.30	39.17	39.87	60	39.62	39.66	5	1.74%	36.86%
Aareal Bank	28.91	0.98%	0.28	10917	28.78	28.68	29.10	279	28.89	28.94	90	2.54%	7.39%
ABENGOA B	0.01	-1.11%	-0.00	1678771	0.01	0.01	0.01	54247	0.01	0.01	300000	5.95%	154.29%
Ackermans & van Haar	143.50	0.77%	1.10	7945	142.70	141.20	143.50	90	143.40	143.90	16	3.24%	8.55%
Air France-KLM	10.47	1.01%	0.10	336285	10.42	10.42	10.62	816	10.46	10.51	1000	0.53%	10.57%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
AMS AG	42.29	-1.42%	-0.61	88544	43.80	42.15	44.30	464	41.63	42.57	486	-11.29%	79.35%
ASHMORE GROUP	485.60	2.15%	10.20	151066	480.00	479.00	486.00	302	484.80	485.60	576	1.68%	33.26%
ASM International	103.10	2.43%	2.45	47190	101.90	101.90	104.80	130	102.95	120.00	18	1.98%	185.20%
AXEL SPRINGER	62.45	-1.42%	-0.90	6136	63.20	59.70	63.20	90	62.45	62.75	90	-1.73%	26.26%
AZIMUT	21.81	0.18%	0.04	24311	21.76	21.63	21.99	600	21.80	22.00	300	-2.85%	129.00%
B & M Europ.Value Re	392.30	0.41%	1.60	436888	389.70	386.90	393.20	579	391.70	392.30	115	2.75%	39.86%
BALFOUR BEATTY	240.00	4.35%	10.00	353838	237.20	236.60	247.40	1338	239.80	240.00	1133	7.14%	-3.58%
BCA MONTE DEI PASCHI	1.44	1.70%	0.02	24076	1.42	1.41	1.44	3100	1.43	1.44	2661	2.72%	-3.72%
B. COM. PORTUGUES	0.20	3.07%	0.01	202191	0.19	0.19	0.20	71476	0.20	0.20	15570	1.95%	-13.67%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BCA POP SONDRIO	2.18	2.06%	0.04	27764	2.15	2.14	2.19	3000	2.15	2.20	3000	4.80%	-16.46%
BEAZLEY PLC LS -,05	533.00	1.52%	8.00	111731	530.00	525.00	534.00	2100	532.50	533.50	177	0.00%	5.54%
BELLWAY	3428.00	0.73%	25.00	40980	3430.00	3396.00	3443.00	55	3431.00	3434.00	106	1.72%	36.25%
Bic	61.88	-0.92%	-0.57	15035	62.85	61.85	62.85	100	61.85	62.10	100	0.12%	-30.67%
Bilfinger SE	31.62	1.15%	0.36	6562	31.34	31.12	31.90	126	31.56	31.64	224	2.00%	23.32%
BillerudKorsnäs	107.80	-2.36%	-2.60	299805	110.00	105.10	110.00	1715	107.00	108.75	1721	-0.87%	1.89%
BME	35.40	0.00%	0.00	41247	35.47	35.34	35.47	73	35.40	35.50	60	-0.17%	46.28%
BPER	4.50	1.53%	0.07	120967	4.46	4.45	4.54	1226	4.49	4.51	1219	2.06%	34.18%
bpost	10.86	0.98%	0.10	143780	10.79	10.71	10.89	801	10.85	10.88	109	5.70%	35.86%
BRITVIC	915.00	0.60%	5.50	441977	914.50	899.50	915.00	375	914.00	1075.00	3	-2.09%	14.52%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Castellum	207.60	0.24%	0.50	81749	207.90	207.00	209.70	892	205.80	209.30	895	1.17%	26.78%
CLOSE BROTHERS GROUP	1531.00	1.26%	19.00	24680	1513.00	1511.00	1545.00	170	1531.00	1533.00	474	2.55%	6.39%
CNP Assurances	17.65	-0.90%	-0.16	155873	17.78	17.17	17.78	460	17.64	17.66	165	-1.78%	-4.39%
COFINIMMO	129.00	-1.07%	-1.40	5565	130.80	128.80	131.00	30	128.60	129.00	20	-3.15%	18.35%
Covivio	99.80	-1.58%	-1.60	12248	101.40	99.62	101.80	88	99.70	99.85	84	-0.40%	17.83%
DLY MAIL & GEN TRUST	828.00	-0.42%	-3.50	18207	816.00	816.00	836.00	1200	827.00	833.00	331	-1.55%	43.50%
Davide Campari Milan	8.18	-0.55%	-0.04	167564	8.24	8.16	8.27	1600	8.17	8.19	672	-0.18%	11.15%
DEUTSCHE EUROSHOP	25.72	-0.54%	-0.14	10478	25.90	25.68	25.92	328	25.68	25.74	500	0.12%	0.70%
DEUTSCHE LUFTHANSA	16.64	0.79%	0.13	438157	16.59	16.52	16.73	505	16.62	16.64	10	-1.01%	-15.36%
Dialog Semiconductor	44.67	-0.84%	-0.38	58540	45.15	44.51	45.71	120	44.67	46.00	60	0.93%	97.96%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
DRAX GROUP	296.40	-0.13%	-0.40	108056	297.80	292.80	298.60	480	295.60	296.20	754	4.96%	-17.67%
Dürr	29.45	8.75%	2.37	128334	28.19	28.03	29.50	210	29.37	29.43	235	9.07%	-3.88%
Elekta B	117.25	0.34%	0.40	369180	117.05	115.95	117.85	1578	116.45	118.15	1583	0.43%	11.56%
ELEMENTIS	168.30	0.78%	1.30	90183	169.00	166.50	170.10	1743	168.30	168.70	1673	-0.18%	-7.48%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Eurazeo	61.75	0.24%	0.15	9220	61.70	61.33	61.95	145	61.75	61.85	2	1.15%	4.66%
Eurofins Scientific	492.00	-0.49%	-2.40	2882	494.00	486.80	496.40	23	491.00	493.00	23	2.16%	51.29%
Evonik Industries	26.77	1.06%	0.28	347606	26.62	26.50	26.96	85	20.05	26.78	329	1.79%	22.57%
Exor NV	69.26	2.03%	1.38	31466	68.12	68.12	69.74	80	69.14	69.44	80	0.41%	47.39%
Faurecia	49.93	4.43%	2.12	130475	47.94	47.94	50.46	182	49.89	49.95	260	7.08%	52.04%
FIRSTGROUP	114.10	0.09%	0.10	128851	114.60	114.00	116.10	2900	114.00	114.30	1018	-2.23%	36.40%
FLSMIDTH & CO	256.90	3.84%	9.50	26342	250.00	249.20	257.00	151	250.00	258.90	519	1.54%	-12.38%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Flutter Entertainmen	8856.00	2.36%	204.00	20291	8706.00	8706.00	8980.00	30	8810.00	8856.00	22	2.19%	38.48%
FRAPORT	77.88	0.00%	0.00	32433	77.86	77.26	78.04	2	77.84	77.92	106	1.09%	24.89%
freenet	20.49	-0.34%	-0.07	70782	20.60	20.43	20.62	170	20.48	20.51	105	-0.29%	20.53%
FRESNILLO	590.60	1.30%	7.60	134112	576.00	574.80	595.80	330	590.00	650.00	220	4.09%	-31.42%
FUCHS PETROLUB PRF	42.32	3.83%	1.56	77449	40.84	40.84	42.44	90	42.28	42.34	250	6.60%	17.95%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Genmab	1473.50	-4.87%	-75.50	27213	1532.50	1473.50	1547.00	3	1473.50	1557.50	53	-8.76%	38.68%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Gerresheimer	67.05	2.60%	1.70	27308	65.45	65.15	67.20	136	66.95	67.25	127	4.03%	16.91%
Gjensidige Forsikr	184.05	1.69%	3.05	108139	181.35	181.30	184.05	204	183.10	184.90	204	4.25%	36.64%
GLANBIA	9.98	-0.97%	-0.10	56594	10.10	9.81	10.10	1801	9.81	10.05	1794	-4.93%	-39.06%
GN Store Nord	306.00	0.29%	0.90	18497	304.40	304.00	308.70	432	303.70	307.90	439	-2.42%	25.62%
GRAFTON GROUP	826.50	3.38%	27.00	68511	820.50	814.25	837.00	460	825.00	831.00	165	0.18%	28.54%
GREAT PORTLAND EST	843.80	-1.15%	-9.80	291812	853.00	840.30	854.00	424	843.00	844.20	410	1.37%	27.84%
HALMA	2076.00	0.58%	12.00	184331	2070.00	2060.00	2087.00	168	2074.00	2078.00	500	-0.34%	52.98%
HAYS	169.30	1.68%	2.80	262675	166.70	165.80	170.00	6700	169.10	169.60	889	1.80%	20.33%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Hexpol B	92.20	0.71%	0.65	149770	91.60	90.70	92.65	2006	91.55	93.00	2012	2.16%	31.25%
HISCOX LTD LS-,065	1344.00	1.59%	21.00	62316	1325.00	1316.00	1346.50	800	1344.00	1346.00	284	-0.37%	-16.83%
Huhtamäki	41.57	1.32%	0.54	65847	41.03	40.93	41.69	29	40.50	41.85	429	2.87%	54.13%
HUSQVARNA	75.56	1.29%	0.96	354457	74.54	74.34	75.64	2323	75.06	76.38	2449	1.75%	15.08%
ICA Gruppen	421.70	-0.75%	-3.20	47702	423.55	420.80	425.40	442	417.70	424.40	442	1.27%	32.78%
ICADE	92.75	-1.33%	-1.25	9352	94.00	92.70	94.20	89	92.65	92.80	95	0.49%	39.47%
IG GROUP HOLDINGS	669.20	1.73%	11.40	105496	657.20	653.60	672.80	240	669.20	669.60	139	1.06%	16.28%
Imerys	36.84	2.56%	0.92	71569	36.20	35.92	36.96	52	36.20	36.86	120	1.60%	-11.95%
IMMOFINANZ	24.20	2.87%	0.68	38427	23.70	23.70	24.20	348	23.40	24.20	100	2.54%	15.05%
INDIVIOR PLC DL 0,10	42.00	4.58%	1.84	83776	40.49	40.49	43.15	825	41.56	42.18	1500	1.69%	-62.33%
INTERMED CAPITAL GRP	1539.00	0.85%	13.00	69497	1540.00	1522.00	1547.00	234	1537.00	1540.00	130	-0.48%	65.04%
INTL PERSONAL FIN	139.80	2.04%	2.80	21052	138.80	138.80	140.00	150	90.10	141.80	341	-1.83%	-29.96%
Intrum	271.50	2.49%	6.60	63824	266.50	265.50	271.70	685	269.20	273.20	685	8.51%	31.60%
ISS	156.80	1.26%	1.95	68989	154.35	154.35	157.15	287	151.60	157.90	848	-1.07%	-13.73%
JCDECAUX	26.26	0.15%	0.04	18532	26.26	26.06	26.40	100	26.24	26.30	90	1.08%	6.57%
JERONIMO MARTINS	14.86	0.75%	0.11	66265	14.70	14.70	14.95	325	14.72	14.87	60	2.06%	44.15%
JM	260.30	3.62%	9.10	92170	252.20	249.60	260.30	713	258.50	262.60	712	1.21%	50.94%
Jupit Fund Mgt	386.20	0.86%	3.30	142954	382.60	381.40	388.20	1087	276.00	386.70	968	4.72%	30.83%
Just-Eat	782.80	0.26%	2.00	158994	783.60	780.00	785.20	739	776.60	785.00	685	1.01%	33.13%
JYSKE BANK	224.50	0.63%	1.40	80729	222.90	221.60	225.00	81	221.20	226.00	592	-0.36%	-4.59%
KESKO B	62.72	-0.98%	-0.62	16434	63.28	62.62	63.30	284	62.12	63.10	284	1.23%	33.48%
Kingspan Group	51.25	1.28%	0.65	54463	50.75	50.95	51.50	348	50.65	51.10	149	2.62%	39.19%
KION GROUP	62.72	2.72%	1.66	34213	61.60	61.12	62.90	145	62.66	62.76	141	4.64%	42.35%
Komercni Banka	800.00	0.00%	0.00	-	800.00	800.00	800.00	1100	794.50	803.50	1100	0.00%	-8.15%
Koninklijke Vopak	47.56	-1.69%	-0.82	76332	48.28	47.49	48.28	184	47.49	47.55	280	-1.33%	19.59%
Lagardère	19.85	-0.25%	-0.05	31160	19.95	19.69	19.96	160	19.82	19.86	14	2.32%	-9.98%
LANCASHIRE	732.50	1.74%	12.50	22636	733.00	728.50	734.50	226	731.50	732.50	241	2.73%	20.97%
Leoni	10.71	2.93%	0.30	19406	10.37	10.37	10.79	12	10.67	10.73	210	-3.34%	-64.80%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
MAPFRE	2.56	0.35%	0.01	493120	2.55	2.50	2.57	5200	2.56	2.57	1500	1.46%	10.75%
MEDIASET	5.69	0.78%	0.04	23164	5.68	5.66	5.71	568	5.14	5.70	2300	0.92%	4.10%
MEDIASET	2.73	1.15%	0.03	29174	2.70	2.70	2.73	1600	2.73	2.73	4900	1.41%	-0.26%
Merlin Properties SO	12.63	-1.41%	-0.18	262168	12.81	12.59	12.82	1000	12.61	12.64	276	-1.33%	16.67%
METSO OYJ	34.38	0.79%	0.27	119085	34.15	33.94	34.47	519	34.05	34.72	515	1.99%	50.20%
Micro Focus Intl	1029.20	1.76%	17.80	336459	1021.20	1001.00	1036.80	427	1027.40	1029.80	365	-5.35%	-25.47%
MorphoSys	128.00	2.73%	3.40	60138	124.40	124.20	128.15	72	127.80	128.10	33	9.78%	43.98%
Mowi	229.40	0.17%	0.40	199539	228.70	228.70	230.20	1392	227.70	234.60	850	0.04%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
NCC B	148.15	-0.84%	-1.25	22044	148.75	146.65	148.75	1255	147.00	149.45	1252	-0.03%	7.67%
Neste Corp	28.14	-0.39%	-0.11	441434	28.30	27.83	28.37	38	27.79	28.32	38	-4.51%	25.51%
NN Group	34.17	0.50%	0.17	259659	33.95	33.48	34.30	62	34.15	34.17	23	1.12%	-1.61%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
OCADO GROUP	1206.00	0.75%	9.00	233480	1220.00	1193.00	1225.00	175	1205.00	1207.00	130	-0.86%	52.50%
OCI	18.41	1.27%	0.23	60093	18.20	18.09	18.53	100	18.39	18.41	63	1.83%	3.63%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Orion B	40.35	-0.25%	-0.10	32399	40.44	40.02	40.56	439	40.09	40.68	440	2.00%	33.39%
Orpea	111.25	-0.54%	-0.60	10679	111.80	111.25	112.40	12	111.20	111.30	43	-1.11%	25.08%
OSRAM Licht	44.58	-0.73%	-0.33	19118	44.74	44.39	44.76	9239	43.00	44.70	19	15.85%	17.01%
OUTOKUMPU	2.77	0.25%	0.01	343386	2.77	2.68	2.79	6401	2.75	2.79	6422	5.97%	-13.19%
Pagegroup	489.60	1.07%	5.20	17971	488.20	485.80	496.80	725	489.60	490.20	4	1.45%	8.32%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
PETROFAC	395.50	3.89%	14.80	209182	385.70	383.20	398.90	121	395.50	396.40	210	1.54%	-17.26%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Playtech	382.50	2.55%	9.50	33649	372.90	372.45	382.60	245	382.00	850.00	166	0.53%	-0.65%
PostNL	2.02	0.65%	0.01	152735	2.02	1.99	2.03	4412	2.02	2.02	4209	4.53%	1.99%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
QINETIQ GROUP	338.60	0.12%	0.40	77171	337.50	337.20	340.20	897	338.40	338.80	1080	0.53%	17.77%
Quadient	22.18	0.54%	0.12	12262	21.96	21.82	22.36	136	22.04	22.20	500	12.70%	-7.12%
Raiffeisenbank Bank	22.55	3.49%	0.76	197448	21.72	21.72	22.75	1033	20.10	22.55	400	4.98%	1.90%
RENTOKIL INITIAL	435.70	0.05%	0.20	965318	435.80	435.30	440.80	807	435.40	435.90	1200	-0.48%	29.83%
RESTAURANT GROUP	146.40	-0.61%	-0.90	64195	149.90	145.10	149.90	2075	146.10	146.60	2131	4.57%	3.83%
Rheinmetall	98.12	1.26%	1.22	111463	97.22	96.82	98.38	9	98.06	98.16	49	0.59%	27.07%
ROTORK	324.60	0.87%	2.80	134040	323.10	321.70	325.10	805	324.00	324.70	320	-1.10%	30.99%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
RTL Group	43.60	1.63%	0.70	80704	43.34	43.30	44.10	204	43.60	43.70	209	3.71%	-6.96%
Rubis	51.20	-0.68%	-0.35	16395	51.50	50.80	51.50	173	51.10	51.20	89	0.59%	8.94%
Rémy Cointreau	114.10	-1.47%	-1.70	29989	115.60	113.90	115.80	25	114.00	114.20	17	0.35%	15.72%
SAIPEM	4.21	1.44%	0.06	141008	4.16	4.14	4.22	1200	4.21	4.25	1540	1.35%	29.14%
SBM Offshore	16.30	2.19%	0.35	141149	16.04	15.96	16.34	800	16.29	16.31	514	5.67%	25.77%
SEB	135.20	1.05%	1.40	31713	134.10	133.70	135.90	63	135.10	135.30	58	-1.24%	20.39%
SERCO GROUP	146.90	0.62%	0.90	382463	149.10	146.90	153.10	33	146.90	147.20	7700	-0.34%	53.58%
SHAFTEBURY	904.50	-2.43%	-22.50	42560	912.50	898.50	923.50	58	904.00	905.00	400	-3.16%	9.17%
Siemens Gamesa Renew	14.90	2.69%	0.39	336775	14.53	14.52	14.95	63	14.89	14.90	1246	3.54%	40.04%
Signature Aviation	325.80	0.96%	3.10	100228	325.10	325.00	329.40	600	325.40	325.80	3400	0.59%	48.90%
SPIRAX-SARCO ENGIN.	8670.00	-0.06%	-5.00	41177	8695.00	8625.00	8735.00	27	8670.00	8680.00	194	-1.42%	39.28%
SPORTS DIRECT INTL	345.80	-0.40%	-1.40	74929	345.50	343.00	348.20	6000	230.20	346.60	995	0.70%	45.97%
STAGECOACH GROUP	133.10	-3.13%	-4.30	127599	137.80	131.50	138.20	875	133.20	133.70	1017	1.99%	1.14%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Subsea 7	97.46	0.35%	0.34	334173	97.76	96.08	98.08	100	97.46	97.78	100	0.14%	15.20%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Swedish Orphan Bio	153.55	-0.10%	-0.15	61617	153.45	152.20	155.05	1203	152.55	154.65	1210	-1.06%	-20.28%
Sydbank	133.80	0.15%	0.20	16690	133.40	130.60	133.90	52	130.80	134.70	1007	3.24%	-13.45%
TALK TALK TELECOM	101.60	-0.68%	-0.70	135972	102.00	101.10	102.20	900	101.40	101.60	1519	-3.24%	-11.03%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Telefónica Dtl.	2.68	0.52%	0.01	2714835	2.66	2.65	2.80	3254	2.68	2.68	2287	-3.90%	-21.66%
Telenet Group Holdin	39.08	-0.46%	-0.18	18800	39.34	39.06	39.54	208	39.08	39.10	25	0.31%	-3.70%
TGS-NOPEC Geophys.	276.40	1.58%	4.30	82231	274.00	270.70	276.80	76	276.30	277.90	141	4.78%	32.19%
Topdanmark	327.20	-0.24%	-0.80	26279	330.40	323.00	331.80	403	324.80	329.60	407	2.19%	8.06%
Tryg	195.30	0.41%	0.80	59297	194.40	193.30	195.60	679	194.10	196.70	680	-0.20%	19.52%
Téléperformance	210.40	-0.66%	-1.40	15587	211.40	209.40	212.00	30	210.20	210.80	27	-0.57%	51.26%
TF1	7.59	0.60%	0.04	59148	7.58	7.49	7.62	369	7.60	7.62	1130	-0.20%	6.97%
ULTRA ELECTRONICS	2064.00	-0.39%	-8.00	12205	2061.00	2046.00	2078.00	228	2062.00	2068.00	550	3.25%	58.16%
UnipolSai Assicurazi	2.58	0.78%	0.02	235803	2.56	2.54	2.58	2530	2.56	2.58	1700	0.02%	30.83%
Vallourec	2.62	4.02%	0.10	1327626	2.51	2.51	2.62	2802	2.43	2.62	1200	13.59%	60.64%
VICTREX	2422.00	4.22%	98.00	38801	2332.00	2328.00	2422.00	123	2412.00	2500.00	250	3.68%	6.51%
VISCOFAN	48.42	1.13%	0.54	14899	48.02	48.02	48.58	38	48.40	48.44	270	-0.25%	0.88%
Wereldhave	19.92	-1.39%	-0.28	27543	20.15	19.76	20.24	100	19.86	19.92	650	-8.12%	-26.87%
WH SMITH	2414.00	-0.74%	-18.00	26253	2438.00	2406.00	2438.00	98	2414.00	2418.00	154	1.34%	40.02%
WILLIAM DEMANT	210.60	1.01%	2.10	20542	208.50	208.20	211.20	150	163.50	211.00	100	1.35%	13.78%
Zardoya Otis	6.93	0.14%	0.01	47868	6.90	6.86	6.96	345	6.00	6.94	88	-0.65%	13.24%
Colruyt	46.33	0.22%	0.10	56636	46.25	45.50	46.56	35	46.29	46.38	182	-0.77%	-25.44%