19.08.2019 08:14:35
STXE SMALL 200 PR.USD
228.59
$$$
2.7800
1.23%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 225.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.08.2019 / 08:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.11% 250.2 212.1
1 Woche -2.27% 233.0 225.8
1 Monat -7.18% 246.6 225.8
3 Monate -4.71% 249.2 225.8
6 Monate -1.96% 250.2 225.8
1 Jahr -8.72% 261.5 209.2
3 Jahre 11.10% 284.0 191.2
30.77
13
SMI
6.11
15.41
SMI
-19.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":30.77,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"103600"},"2018":{"performance":-19.12,"chartHeight":25.978630467224,"year":2018,"ID_NOTATION":"103600"},"2019":{"performance":6.11,"chartHeight":19.479615160554,"year":2019,"ID_NOTATION":"103600"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 08:14:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 53.75 -1.74% -0.95 70235 56.60 53.75 57.25 4000 48.70 69.00 2267 1.99% -28.14%
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.03 0.05% 0.02 48 40.03 40.03 40.03 83 39.79 40.03 92 0.05% 4.27%
AMS I 39.34 1.63% 0.63 72592 39.35 39.05 40.51 1497 39.07 39.71 1503 -19.42% 66.84%
ASHMORE GROUP 479.20 0.50% 2.40 447386 482.00 476.60 483.00 1800 478.20 479.20 178 -7.76% 31.50%
ASM International 72.78 1.34% 0.96 104951 72.48 72.48 73.64 69 72.64 72.84 160 1.20% 101.33%
AXEL SPRINGER 62.80 -0.24% -0.15 9373 62.85 62.70 62.90 30 55.25 62.90 210 -0.40% 26.97%
AZIMUT 15.53 1.50% 0.23 59807 15.26 15.24 15.64 290 15.53 15.63 380 -3.18% 63.06%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 25.78 2.46% 0.62 39466 25.12 25.10 25.83 188 25.67 25.81 87 -1.15% -4.23%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 10.24 3.69% 0.36 213598 9.98 9.92 10.24 2163 10.22 10.25 600 -3.21% 8.09%
B & M Europ.Value Re 339.50 1.37% 4.60 1467294 339.30 334.80 344.70 751 339.40 339.90 1297 -2.75% 21.03%
B. COM. PORTUGUES 0.21 4.84% 0.01 3806572 0.20 0.19 0.21 21289 0.21 0.21 96668 -2.60% -10.40%
BALFOUR BEATTY 218.00 2.93% 6.20 269198 215.60 215.60 220.80 1100 217.60 218.20 3270 10.44% -12.41%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 303.80 2.84% 8.40 508535 300.20 299.00 304.40 522 300.00 355.00 3000 0.20% 38.85%
BCA MONTE DEI PASCHI 1.36 5.67% 0.07 112484 1.34 1.34 1.37 1100 1.36 1.38 25431 14.37% -8.75%
BCA POP SONDRIO 1.64 3.53% 0.06 42051 1.60 1.60 1.64 11670 1.57 1.65 3200 -4.04% -37.17%
BEAZLEY PLC LS -,05 591.00 0.17% 1.00 360700 590.50 587.00 594.50 1000 590.50 596.50 410 3.41% 17.03%
BELLWAY 2794.00 0.98% 27.00 38147 2786.00 2775.00 2795.00 73 2791.00 2793.00 440 -0.14% 11.05%
BME 23.16 2.93% 0.66 7254 22.42 22.36 23.16 84 23.12 24.14 1289 3.95% -4.30%
BPER 3.08 2.19% 0.07 293429 3.02 3.01 3.09 1400 3.06 3.08 1500 -3.93% -8.28%
BRITVIC 859.00 1.24% 10.50 74998 853.00 851.50 859.50 183 856.50 859.50 320 -0.92% 7.51%
Barry Callebaut N - - - - - - - - - - - - -
Bic 57.10 0.26% 0.15 42349 57.10 56.80 57.40 100 56.85 57.40 100 -3.95% -36.02%
Bilfinger SE 21.42 1.71% 0.36 28529 21.38 20.98 21.42 165 21.40 21.46 100 -14.32% -16.46%
BillerudKorsnäs 105.00 2.29% 2.35 67006 103.40 103.10 105.10 5565 104.15 105.85 4376 -0.85% -0.76%
CLOSE BROTHERS GROUP 1254.00 1.46% 18.00 29440 1232.00 1232.00 1254.00 160 1253.00 1255.00 140 -2.34% -12.86%
CNP Assurances 16.70 1.89% 0.31 64853 16.41 16.41 16.74 150 16.69 16.72 650 -0.77% -9.53%
COFINIMMO 120.40 0.50% 0.60 5075 120.20 119.80 120.60 25 119.80 120.60 30 0.50% 10.46%
Carillion - - - - - - - - - - - - -
Castellum 198.60 0.99% 1.95 115686 196.90 196.90 199.30 1107 196.80 199.90 1107 1.92% 21.28%
Colruyt 45.89 1.93% 0.87 56523 45.10 44.92 45.93 50 45.82 45.88 47 -1.57% -26.15%
Covivio 93.45 1.14% 1.05 7554 92.25 92.10 93.50 50 93.20 93.45 140 -0.27% 10.33%
DEUTSCHE EUROSHOP 22.60 -1.74% -0.40 40798 23.66 22.16 23.66 128 22.50 22.60 555 -5.68% -11.51%
DEUTSCHE LUFTHANSA 13.11 1.59% 0.20 951108 12.97 12.58 13.15 1000 13.11 13.13 686 -8.99% -33.32%
DKSH N - - - - - - - - - - - - -
DLY MAIL & GEN TRUST 781.00 0.77% 6.00 70658 775.00 774.00 784.00 320 776.00 783.00 290 1.83% 35.36%
DRAX GROUP 268.40 0.83% 2.20 207480 262.30 262.20 270.60 6119 258.20 268.40 400 -2.82% -25.44%
Davide Campari Milan 7.84 0.48% 0.04 573494 7.82 7.82 8.05 600 7.83 7.85 1700 0.35% 6.63%
Dialog Semiconductor 40.55 1.15% 0.46 131747 40.45 40.29 41.03 123 40.49 40.66 123 1.76% 79.70%
Dormakaba N - - - - - - - - - - - - -
Dürr 22.31 3.43% 0.74 94416 21.85 21.67 22.32 600 22.31 22.42 222 -4.49% -27.19%
ELEMENTIS 138.10 3.68% 4.90 69837 134.30 134.30 138.20 1528 137.80 139.40 8433 -3.83% -24.08%
Elekta B 126.55 -2.13% -2.75 1023532 129.00 125.90 130.85 4638 124.95 127.00 4631 -6.22% 20.41%
Ems-Chemie N - - - - - - - - - - - - -
Essentra - - - - - - - - - - - - -
Eurazeo 59.00 1.20% 0.70 8797 58.60 58.60 59.20 33 58.95 59.05 220 1.72% 0.00%
Eurofins Scientific 376.00 2.17% 8.00 7709 370.80 370.40 376.40 13 373.60 376.20 6 0.43% 15.62%
Evonik Industries 21.50 1.27% 0.27 215601 21.40 21.27 21.59 230 21.42 21.59 230 -4.74% -1.56%
Exor NV 57.14 -1.07% -0.62 52679 58.13 56.94 58.06 99 57.14 57.50 763 -2.66% 21.60%
FIRSTGROUP 123.30 1.73% 2.10 66725 123.70 122.50 124.30 1218 123.00 123.40 4400 9.80% 47.40%
FLSMIDTH & CO 262.80 5.16% 12.90 22201 252.90 252.00 263.00 1126 261.00 264.10 98 -0.10% -10.37%
FRAPORT 73.96 1.45% 1.06 46860 72.98 72.80 74.16 88 73.88 73.98 50 -1.36% 18.60%
FRESNILLO 663.80 -1.28% -8.60 236477 670.60 656.60 670.60 340 659.20 663.80 1800 -2.73% -22.92%
FUCHS PETROLUB PRF 31.08 1.57% 0.48 20863 30.82 30.62 31.10 60 30.94 31.10 430 -3.54% -13.38%
Faurecia 35.84 2.20% 0.77 90913 35.34 34.90 35.89 64 35.83 35.87 5 -7.13% 9.14%
Flughafen Zuerich N - - - - - - - - - - - - -
GAM N - - - - - - - - - - - - -
GLANBIA 10.85 -0.82% -0.09 191929 11.10 10.75 10.87 100 10.85 10.99 99 -7.50% -33.76%
GN Store Nord 299.90 2.15% 6.30 36580 292.60 292.50 301.00 103 282.10 303.40 1350 -2.85% 23.11%
GRAFTON GROUP 671.00 -0.22% -1.50 7787 682.50 664.50 682.50 746 664.00 670.50 400 0.52% 4.35%
GREAT PORTLAND EST 668.00 1.52% 10.00 70226 659.00 658.60 668.40 340 667.60 668.40 1800 1.95% 1.20%
Genmab 1353.00 0.67% 9.00 38883 1343.50 1327.00 1354.50 51 1251.00 1363.00 285 6.49% 27.34%
Georg Fischer N - - - - - - - - - - - - -
Gerresheimer 66.50 1.76% 1.15 21943 65.65 65.35 66.70 121 66.45 66.55 50 -4.11% 15.95%
Gjensidige Forsikr 167.60 1.06% 1.75 67681 165.80 165.80 167.75 1717 165.75 168.70 1761 -0.53% 24.42%
Greene King 563.20 0.72% 4.00 79350 567.80 559.20 567.80 468 563.20 563.60 110 -1.16% 7.03%
HALMA 1941.50 0.99% 19.00 128313 1940.00 1925.00 1949.50 200 1938.50 1941.50 5 -1.42% 43.07%
HAYS 145.10 1.33% 1.90 384549 144.30 143.60 145.10 1600 143.70 145.10 2948 -3.52% 3.13%
HISCOX LTD LS-,065 1598.00 1.52% 24.00 259013 1626.00 1597.00 1626.00 132 1598.00 1600.00 750 1.14% -1.11%
HUSQVARNA 74.74 -2.25% -1.72 936377 77.28 73.70 77.28 7842 73.70 75.28 7867 -9.14% 13.83%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N - - - - - - - - - - - - -
Hexpol B 67.85 1.72% 1.15 74784 66.70 66.70 67.90 400 67.25 68.25 6620 -3.49% -3.42%
Huhtamäki 34.63 2.12% 0.72 32528 34.17 34.14 34.66 468 34.30 34.91 1573 -0.77% 28.40%
ICA Gruppen 484.20 0.21% 1.00 214610 474.90 472.40 485.70 1208 479.60 484.20 161 10.67% 52.46%
ICADE 77.95 1.23% 0.95 7662 77.40 77.30 78.05 58 77.95 78.05 40 0.84% 17.22%
IG GROUP HOLDINGS 551.40 2.22% 12.00 133624 575.00 540.40 575.00 2200 551.00 551.80 550 -1.85% -4.19%
IMMOFINANZ 23.97 -0.42% -0.10 15532 24.05 23.93 24.14 198 23.91 24.00 47 -0.70% 13.95%
INDIVIOR PLC DL 0,10 56.72 3.81% 2.08 180125 53.34 53.34 57.26 30424 54.02 57.48 12596 -2.94% -49.13%
INTERMED CAPITAL GRP 1319.00 1.00% 13.00 82028 1322.00 1303.00 1324.00 210 1318.00 1321.00 628 -2.58% 41.45%
INTL PERSONAL FIN 94.50 -2.17% -2.10 7417 95.40 94.50 95.40 743 93.10 99.00 227 -7.35% -52.66%
ISS 165.70 -0.18% -0.30 231053 165.00 163.30 168.75 1571 163.45 167.50 2446 -10.60% -8.83%
Imerys 35.84 2.17% 0.76 24340 35.24 35.24 35.84 991 35.12 35.86 25 -0.50% -14.34%
Intrum 228.40 2.10% 4.70 16671 225.20 225.20 228.40 2562 226.20 230.00 2057 -1.30% 10.71%
JCDECAUX 25.14 1.04% 0.26 22592 24.94 24.82 25.20 168 25.02 25.16 75 -0.08% 2.03%
JERONIMO MARTINS 14.41 1.73% 0.24 102689 14.17 14.14 14.46 136 14.39 14.42 1170 -0.52% 39.84%
JM 231.60 1.27% 2.90 44907 230.70 229.30 232.50 2528 229.20 233.30 2538 -1.66% 34.30%
JYSKE BANK 194.30 2.70% 5.10 15668 189.20 188.45 194.45 42 192.90 196.05 41 -2.90% -17.42%
Jupit Fund Mgt 340.30 2.22% 7.40 162525 336.70 335.70 340.50 313 333.60 341.00 1100 0.15% 15.28%
Just-Eat 769.60 1.16% 8.80 511576 741.40 741.40 778.60 272 769.20 770.80 619 -2.04% 30.88%
KESKO B 57.04 1.35% 0.76 73494 56.28 56.26 57.08 474 56.58 57.66 952 1.24% 21.39%
KINGSPAN GROUP 42.40 0.00% 0.00 8235 42.62 42.36 42.88 110 42.28 42.32 86 -2.62% 15.15%
KION GROUP 41.40 1.65% 0.67 75753 40.94 40.68 41.42 119 41.26 41.48 30 -5.80% -6.04%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 856.50 870.00 880 - -
Koninklijke Vopak 43.23 0.21% 0.09 52596 43.13 43.13 43.48 60 43.09 43.28 310 -1.88% 8.70%
LANCASHIRE 712.00 0.49% 3.50 88839 703.50 700.00 713.00 3337 683.50 713.00 1700 4.32% 17.59%
Lagardère 19.33 2.71% 0.51 63262 18.85 18.85 19.37 949 19.33 19.36 260 0.68% -12.34%
Leoni 8.49 -1.21% -0.10 21432 8.70 8.32 8.79 370 8.42 8.58 240 -23.82% -72.12%
Logitech N - - - - - - - - - - - - -
MAPFRE 2.36 1.20% 0.03 495070 2.34 2.33 2.36 300 2.36 2.36 1800 -2.56% 1.86%
MEDIASET 2.99 9.63% 0.26 461822 2.78 2.78 3.05 7474 2.96 3.02 14900 15.56% 9.47%
MEDIASET 5.54 5.24% 0.28 543423 5.28 5.28 5.57 663 5.53 5.55 400 6.37% 1.32%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Merlin Entertainment 451.80 0.18% 0.80 148799 451.10 451.00 452.40 660 451.80 452.30 1099 0.24% 41.67%
Merlin Properties SO 12.13 0.50% 0.06 225508 12.08 12.07 12.16 91 12.13 12.14 239 0.66% 12.06%
Micro Focus Intl 1598.40 2.00% 31.40 382562 1560.60 1546.20 1599.20 260 1597.00 1598.20 750 -4.42% 15.74%
MorphoSys 108.80 1.49% 1.60 13349 108.80 107.90 109.50 46 107.90 109.00 45 -2.16% 22.38%
Mowi 231.40 2.07% 4.70 405841 225.40 225.10 232.30 1122 227.10 231.90 566 3.63% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 149.05 2.12% 3.10 12472 147.35 146.90 149.05 1998 146.60 150.10 3326 -0.70% 8.32%
NN Group 31.46 2.68% 0.82 592577 30.82 30.76 31.58 162 31.36 31.49 162 1.42% -9.42%
Neopost 17.12 4.20% 0.69 9901 16.47 16.38 17.17 150 17.05 17.16 150 -3.33% -28.31%
Neste Corp 29.90 0.54% 0.16 321160 30.00 29.74 30.06 36 29.70 30.18 35 -2.89% 33.36%
OC Oerlikon N - - - - - - - - - - - - -
OCADO GROUP 1158.00 2.12% 24.00 118395 1125.00 1125.00 1178.00 200 1157.50 1163.00 432 -4.06% 46.43%
OCI 19.89 -0.23% -0.04 57009 20.13 19.48 20.19 650 19.88 19.91 221 -3.96% 11.96%
OPAP - - - - - - - - - - - - -
OSRAM Licht 35.07 0.52% 0.18 187909 34.86 34.80 35.17 209 35.06 35.13 143 10.28% -7.95%
OUTOKUMPU 2.55 1.35% 0.03 360287 2.53 2.52 2.56 14461 2.52 2.59 13873 -1.88% -19.96%
Orion B 32.69 1.40% 0.45 11024 32.16 32.15 32.71 1680 32.23 32.90 1007 -0.97% 8.07%
Orpea 108.60 1.78% 1.90 20472 106.95 106.80 109.00 46 107.90 108.90 80 -0.64% 22.10%
PETROFAC 391.90 0.75% 2.90 174268 390.40 387.10 395.40 463 391.60 392.10 7 -0.84% -18.01%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N - - - - - - - - - - - - -
Paddy Power Betfair 6484.00 1.63% 104.00 21484 6454.00 6436.00 6522.00 126 6480.00 6492.00 190 -2.26% 1.39%
Pagegroup 443.40 1.60% 7.00 55520 444.00 439.00 444.00 145 443.80 462.00 5429 -1.73% -1.90%
Pargesa I - - - - - - - - - - - - -
Playtech 375.40 -0.11% -0.40 113451 370.00 370.00 382.80 238 350.00 376.20 2300 -6.62% -2.49%
PostNL 1.75 1.63% 0.03 321437 1.73 1.72 1.76 900 1.74 1.75 1100 2.34% -11.63%
QINETIQ GROUP 272.00 1.04% 2.80 50476 271.20 269.40 272.20 5711 269.20 272.00 89 -2.93% -5.39%
RENTOKIL INITIAL 454.50 1.93% 8.60 1078931 455.10 447.90 455.10 448 454.30 454.50 1867 1.13% 35.43%
RESTAURANT GROUP 137.90 1.70% 2.30 131302 136.50 135.40 138.40 1024 137.90 155.50 133 -1.29% -2.20%
ROTORK 294.00 1.14% 3.30 414095 294.70 291.70 298.00 1629 293.70 294.20 4200 -5.13% 18.64%
RPC GROUP - - - - - - - - - - - - -
RTL Group 41.80 2.40% 0.98 28372 41.16 41.08 41.82 70 41.72 41.82 182 -1.55% -10.80%
Raiffeisenbank Bank 19.75 2.57% 0.49 209231 19.40 18.21 19.82 753 16.00 19.77 5 -3.75% -10.75%
Rheinmetall 101.20 2.20% 2.18 35753 99.50 99.20 101.45 166 101.15 101.35 48 -5.13% 31.05%
Rubis 51.70 1.17% 0.60 31877 51.35 51.35 52.00 50 51.65 52.05 50 1.87% 10.00%
Rémy Cointreau 131.20 2.26% 2.90 10840 129.10 129.10 131.80 68 131.00 131.20 100 0.92% 33.06%
SAIPEM 4.02 2.60% 0.10 587953 3.89 3.86 4.02 1200 4.01 4.02 1400 -1.98% 23.10%
SBM Offshore 14.54 0.21% 0.03 303293 14.65 14.45 14.66 94 14.54 14.65 212 -9.32% 12.23%
SEB 133.90 0.37% 0.50 9915 132.00 131.90 134.00 37 133.90 134.00 25 -1.69% 19.23%
SERCO GROUP 141.30 1.07% 1.50 155047 139.30 139.30 141.50 950 141.00 141.20 678 1.44% 47.73%
SHAFTEBURY 755.50 0.63% 4.75 25054 748.00 748.00 756.00 1600 755.50 756.50 407 0.80% -8.81%
SPIRAX-SARCO ENGIN. 7760.00 1.04% 80.00 45504 7870.00 7705.00 7880.00 64 7750.00 7765.00 67 -2.39% 24.66%
SPORTS DIRECT INTL 231.00 4.43% 9.80 127647 216.00 216.00 231.40 1572 230.20 237.80 2770 -2.86% -2.49%
STAGECOACH GROUP 128.50 0.94% 1.20 108021 126.90 125.90 128.70 2700 128.40 128.80 2600 0.08% -2.36%
Siemens Gamesa Renew 11.99 0.25% 0.03 375254 12.02 11.78 12.04 89 11.90 12.01 850 -4.35% 12.73%
Straumann N - - - - - - - - - - - - -
Subsea 7 83.72 1.97% 1.62 366541 82.10 81.84 84.18 127 83.04 84.36 125 -3.99% -1.04%
Sulzer N - - - - - - - - - - - - -
Sunrise N - - - - - - - - - - - - -
Swedish Orphan Bio 173.70 0.78% 1.35 224500 175.00 171.60 175.05 3346 172.45 175.55 3349 -4.06% -9.81%
Sydbank 110.50 3.17% 3.40 3622 106.90 106.90 110.60 271 109.40 112.00 2399 -3.66% -28.53%
TALK TALK TELECOM 100.30 1.26% 1.25 213084 100.30 99.50 100.50 16 100.20 100.60 1001 -4.57% -12.17%
TELECITY GROUP - - - - - - - - - - - - -
TF1 8.64 2.92% 0.24 34659 8.39 8.39 8.65 200 8.54 8.65 1200 -1.43% 21.69%
TGS-NOPEC Geophys. 201.40 0.20% 0.40 114690 201.50 197.80 204.30 53 199.70 204.70 175 -0.74% -3.68%
THOMAS COOK GROUP 7.10 16.58% 1.01 769072 6.09 6.09 7.10 4871 7.10 7.52 25115 -25.70% -77.08%
Telefónica Dtl. 2.20 3.53% 0.07 1289029 2.15 2.14 2.20 1596 2.20 2.21 2284 1.15% -35.77%
Telenet Group Holdin 45.50 0.26% 0.12 51493 45.66 44.96 46.64 252 45.48 45.54 290 -1.64% 12.12%
Topdanmark 324.00 1.44% 4.60 30888 318.20 317.60 325.80 1251 321.80 326.60 1261 -5.37% 7.00%
Tryg 200.40 2.51% 4.90 82949 195.90 195.90 201.00 2020 198.90 203.00 2020 -1.38% 22.64%
Téléperformance 188.20 1.29% 2.40 7999 186.40 186.20 188.50 30 187.80 188.20 70 -0.11% 35.30%
ULTRA ELECTRONICS 2156.00 0.65% 14.00 22996 2102.00 2102.00 2204.00 120 2136.00 2162.00 230 0.56% 65.21%
UnipolSai Assicurazi 2.21 -0.09% -0.00 283820 2.21 2.20 2.23 2440 2.21 2.21 2524 -2.21% 12.41%
VICTREX 1868.00 1.69% 31.00 52928 1879.00 1861.50 1887.00 230 1864.00 1878.00 540 -2.61% -17.85%
VISCOFAN 43.12 1.22% 0.52 50421 43.12 42.98 43.34 45 43.12 43.38 54 -0.78% -10.17%
Vallourec 2.34 0.09% 0.00 219611 2.38 2.31 2.41 19300 2.33 2.35 2400 -9.22% 43.81%
WH SMITH 1913.00 0.90% 17.00 37067 1899.00 1879.50 1914.00 1036 1910.00 1915.00 432 -5.44% 10.96%
WILLIAM DEMANT 204.60 4.04% 7.95 159805 196.80 196.80 206.60 1849 203.10 207.40 1975 4.82% 10.53%
Wereldhave 17.67 0.28% 0.05 18565 17.76 17.48 17.80 137 17.65 17.70 70 -2.64% -35.13%
Zardoya Otis 6.06 1.00% 0.06 69475 6.03 6.02 6.08 523 6.05 6.07 600 -2.73% -0.98%
bpost 9.17 2.05% 0.18 27716 8.99 8.91 9.18 310 9.16 9.25 3744 2.50% 14.74%
freenet 17.43 3.38% 0.57 112732 16.90 16.90 17.48 200 17.43 17.45 750 0.55% 2.56%