19.02.2019 20:45:31
STXE SMALL 200 NR EUR
537.61
$$$
-2.3600
-0.44%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 537.61 Eröffnung 537.61
Diff. absolut -2.36 Tages-Hoch 537.61
Diff. % -0.44 % Tages-Tief 537.61
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 539.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 20:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.11% 540.0 482.3
1 Woche 1.58% 540.0 531.3
1 Monat 2.79% 540.0 522.0
3 Monate 4.76% 540.0 475.4
6 Monate -4.92% 577.4 475.4
1 Jahr -2.82% 592.6 475.4
3 Jahre 27.97% 592.6 396.5
17.24
13
SMI
10.11
9.81
SMI
-12.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.24,"chartHeight":27.566187627109,"year":2017,"ID_NOTATION":"103601"},"2018":{"performance":-12.92,"chartHeight":25.781979804909,"year":2018,"ID_NOTATION":"103601"},"2019":{"performance":10.11,"chartHeight":24.26500689927,"year":2019,"ID_NOTATION":"103601"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2019 20:45:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 93.80 1.34% 1.24 42772 93.12 92.08 93.90 32374 91.46 94.24 706 1.74% 25.40%
ABENGOA B 0.01 1.30% 0.00 29 0.01 0.01 0.01 450000 0.01 0.01 88479 -1.27% 122.86%
AMER SPORTS 'A' 39.56 -0.10% -0.04 112071 39.60 39.53 39.64 14 39.47 39.59 53 0.13% 3.05%
AMS I 28.44 -4.31% -1.28 138923 29.83 27.92 30.20 1000 18.65 29.05 150 -3.59% 20.61%
ASHMORE GROUP 399.20 -0.89% -3.60 167095 402.40 396.40 406.60 370 398.60 399.20 190 -2.33% 10.54%
ASM International 43.65 -0.68% -0.30 33257 44.08 43.20 44.18 6 43.65 43.70 330 1.25% 20.75%
AXEL SPRINGER 52.55 -2.95% -1.60 27298 53.90 52.40 54.10 80 52.45 52.60 102 1.74% 6.25%
AZIMUT 12.21 -0.25% -0.03 58810 12.26 12.10 12.26 500 12.20 12.24 450 7.70% 28.46%
Aalberts Industries 31.25 -1.85% -0.59 72710 31.86 30.99 31.86 650 31.25 31.43 80 -0.57% 7.76%
Aareal Bank 27.13 -2.27% -0.63 129948 27.41 26.83 27.69 9 27.13 27.99 1893 -0.66% 0.78%
Ackermans & van Haar 141.20 0.28% 0.40 1098 140.90 140.90 141.60 34 140.90 141.50 1 1.00% 6.51%
Air France-KLM 10.38 2.42% 0.24 712480 10.26 10.20 10.44 1686 10.38 10.38 200 0.92% 9.62%
B & M Europ.Value Re 334.50 -0.68% -2.30 365255 335.00 329.90 335.00 523 334.30 337.50 8554 2.83% 19.25%
B. COM. PORTUGUES 0.23 -0.69% -0.00 526561 0.23 0.23 0.23 12900 0.23 0.23 13600 -1.20% 0.57%
BALFOUR BEATTY 281.90 -0.32% -0.90 210333 283.80 281.40 284.40 600 280.60 282.00 6200 0.32% 13.62%
BB Biotech N 68.70 -0.87% -0.60 15197 69.50 68.35 69.50 150 68.60 69.15 350 1.99% 18.46%
BBA AVIATION 244.60 -0.89% -2.20 322793 246.00 243.80 247.00 345 244.60 245.20 694 4.04% 11.79%
BCA MONTE DEI PASCHI 1.31 -2.28% -0.03 16592 1.34 1.30 1.34 900 1.30 1.31 650 6.35% -10.16%
BCA POP SONDRIO 2.51 -0.79% -0.02 44297 2.52 2.50 2.53 350 2.51 2.51 404 2.20% -3.91%
BEAZLEY PLC LS -,05 551.50 2.18% 11.75 345802 540.50 540.50 551.50 4200 551.00 553.50 728 7.63% 6.88%
BELLWAY 2838.00 1.21% 34.00 75574 2807.00 2807.00 2840.00 200 2600.00 2839.00 110 -0.85% 11.45%
BME 24.96 -0.40% -0.10 19752 25.00 24.92 25.25 247 24.38 25.40 237 -2.26% 3.55%
BPER 3.51 0.20% 0.01 193103 3.51 3.45 3.52 1571 3.50 3.51 1700 2.24% 4.56%
BRITVIC 901.00 0.84% 7.50 89277 894.50 893.00 902.00 473 899.00 901.50 260 -1.92% 11.83%
Barry Callebaut N 1717.00 -0.17% -3.00 293 1711.00 1707.00 1721.00 13 1705.00 1774.00 1 1.18% 11.98%
Bic 82.50 -0.06% -0.05 22896 82.20 81.55 82.55 76 76.50 82.75 50 -5.17% -7.51%
Bilfinger SE 32.28 1.38% 0.44 47827 31.50 30.98 32.36 5 32.26 32.34 80 17.13% 25.90%
BillerudKorsnäs 119.80 0.46% 0.55 141189 118.35 118.15 120.25 94 104.70 122.00 120 6.43% 12.71%
CLOSE BROTHERS GROUP 1476.00 -0.87% -13.00 29764 1487.00 1469.50 1491.00 120 1474.00 1477.00 700 2.15% 2.57%
CNP Assurances 20.32 0.30% 0.06 23648 20.30 20.18 20.34 200 20.32 20.48 607 1.65% 10.08%
COFINIMMO 116.00 0.00% 0.00 5935 115.90 115.50 116.30 110 116.00 116.20 117 -0.77% 6.42%
Carillion - - - - - - - - - - - - -
Castellum 171.70 -0.09% -0.15 306063 171.95 171.30 172.90 1000 170.10 172.30 1960 -0.67% 4.85%
Colruyt 62.30 -0.26% -0.16 55841 62.20 62.14 62.46 420 62.26 62.32 50 -0.89% 0.26%
Covivio 88.95 1.19% 1.05 50440 87.83 87.45 89.00 90 88.90 88.95 54 0.85% 5.02%
DEUTSCHE EUROSHOP 26.56 -0.52% -0.14 8090 26.76 26.48 26.76 1096 25.94 26.58 950 -0.67% 3.99%
DEUTSCHE LUFTHANSA 22.42 1.82% 0.40 383833 22.21 22.15 22.48 1100 22.42 22.44 33 1.54% 14.04%
DKSH N 60.50 -1.63% -1.00 9946 61.30 60.30 61.30 35 60.50 60.60 1 -3.89% -10.64%
DLY MAIL & GEN TRUST 602.50 -1.15% -7.00 46988 608.00 601.50 609.00 300 601.50 603.50 120 -0.58% 4.42%
DRAX GROUP 383.20 1.43% 5.40 279919 380.20 377.00 387.20 381 382.40 383.00 4100 -5.31% 4.94%
Davide Campari Milan 8.23 -0.12% -0.01 248334 8.23 8.16 8.24 800 8.23 8.26 667 3.65% 11.96%
Dialog Semiconductor 26.70 1.02% 0.27 109566 26.41 26.15 26.80 36 26.57 26.71 130 2.22% 18.32%
Dormakaba N 662.00 -1.78% -12.00 2725 668.00 660.50 669.50 27 655.50 702.00 11 2.51% 13.76%
Dürr 35.29 -0.62% -0.22 23114 35.37 34.90 35.59 45 35.23 35.30 180 10.18% 15.89%
ELEMENTIS 193.70 -2.12% -4.20 54238 197.10 192.60 197.70 200 193.40 193.70 335 3.20% 6.49%
Elekta B 127.75 -0.23% -0.30 405505 128.30 127.60 128.75 500 127.00 130.00 400 3.99% 21.55%
Ems-Chemie N 554.50 -0.54% -3.00 3085 558.00 553.50 560.00 3 553.00 555.00 17 5.09% 19.69%
Essentra - - - - - - - - - - - - -
Eurazeo 64.38 -0.35% -0.23 14237 64.75 64.30 65.15 265 63.80 64.40 60 0.78% 4.28%
Eurofins Scientific 349.60 0.81% 2.80 10837 346.40 344.80 352.00 5 348.80 350.80 4 11.84% 7.50%
Evonik Industries 25.11 -0.12% -0.03 423862 25.07 24.79 25.25 1000 25.10 25.13 140 5.42% 14.97%
Exor NV 56.06 -0.64% -0.36 17754 56.32 55.64 56.52 99 55.92 56.20 98 3.64% 20.07%
FIRSTGROUP 95.65 4.99% 4.55 930172 97.30 92.75 97.30 4011 95.20 95.75 91 -2.31% 8.91%
FLSMIDTH & CO 306.70 -2.60% -8.20 64034 314.00 306.20 314.10 556 300.70 312.00 556 3.38% 7.40%
FRAPORT 70.46 -0.90% -0.64 39265 70.88 70.22 70.98 10 70.42 70.48 50 3.34% 12.99%
FRESNILLO 986.20 0.92% 9.00 230589 964.20 956.20 1001.00 21 984.80 986.20 476 2.93% 13.47%
FUCHS PETROLUB PRF 41.02 -1.77% -0.74 31814 41.38 40.98 41.70 60 41.02 41.10 60 2.45% 14.33%
Faurecia 40.92 2.17% 0.87 260195 40.59 39.57 41.15 42 40.59 41.18 49 7.66% 24.60%
Flughafen Zuerich N 175.20 -0.91% -1.60 6225 176.00 174.80 176.30 1 174.90 175.30 114 -0.40% 7.68%
GAM N 3.64 -1.73% -0.06 46011 3.68 3.59 3.69 7232 3.58 3.73 723 -5.36% -5.66%
GLANBIA 16.27 -0.06% -0.01 243452 16.44 16.19 16.52 1262 15.63 16.79 1188 -1.03% -0.67%
GN Store Nord 286.30 -3.89% -11.60 251497 295.30 285.90 295.90 598 279.50 291.40 597 -6.44% 17.53%
GRAFTON GROUP 771.50 2.25% 17.00 12059 759.00 759.00 771.50 1009 772.50 782.00 833 4.26% 19.98%
GREAT PORTLAND EST 728.10 0.23% 1.70 213211 730.20 725.30 734.70 733 718.10 728.50 3100 -1.41% 10.31%
Genmab 992.80 -2.09% -21.20 34813 1013.50 987.00 1021.00 173 966.00 998.80 223 1.76% -6.56%
Georg Fischer N 901.50 -0.39% -3.50 1825 907.00 894.50 909.50 10 902.00 1010.00 6 7.80% 14.92%
Gerresheimer 62.35 0.56% 0.35 62303 62.30 62.20 64.30 243 61.70 62.40 45 9.06% 8.11%
Gjensidige Forsikr 152.00 0.20% 0.30 65994 151.50 151.50 153.10 1198 148.20 154.10 16 1.54% 12.62%
Greene King 640.00 2.40% 15.00 325876 623.20 622.00 640.10 850 638.40 639.80 300 2.56% 18.78%
HALMA 1498.00 -0.79% -12.00 110819 1510.00 1493.00 1512.00 234 1498.00 1500.00 33 1.35% 10.39%
HAYS 157.40 -1.13% -1.80 527531 159.00 155.30 159.00 1957 157.10 157.50 490 5.43% 13.15%
HISCOX LTD LS-,065 1561.00 1.56% 24.00 102919 1548.00 1548.00 1567.00 400 1561.00 1566.00 267 2.26% -4.89%
HUSQVARNA 75.76 -0.58% -0.44 339696 76.40 75.22 77.00 100 74.00 76.50 1415 1.11% 16.05%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 591.50 -0.34% -2.00 1900 594.50 590.00 596.00 19 590.50 592.50 2 -0.34% 3.23%
Hexpol B 80.35 0.37% 0.30 89797 80.65 80.00 80.70 2553 79.05 80.45 110 4.23% 13.95%
Huhtamäki 32.12 -2.55% -0.84 167056 33.04 31.98 33.11 20 32.02 32.19 83 9.18% 19.10%
ICA Gruppen 355.20 0.94% 3.30 78284 351.00 350.70 355.20 900 350.80 358.00 874 1.21% 10.80%
ICADE 73.40 0.14% 0.10 21521 73.50 73.00 73.75 19 73.25 73.45 50 -1.35% 10.23%
IG GROUP HOLDINGS 584.00 -2.26% -13.50 236560 588.00 583.00 594.50 400 583.50 584.50 280 -3.43% 3.82%
IMMOFINANZ 22.48 0.18% 0.04 7115 22.30 22.30 22.48 55 22.44 22.48 233 -1.14% 6.87%
INDIVIOR PLC DL 0,10 106.35 -10.48% -12.45 299702 116.75 105.10 118.95 2090 104.65 106.40 8900 1.43% -4.62%
INTERMED CAPITAL GRP 1030.00 -0.10% -1.00 58098 1039.00 1026.00 1041.00 2200 1030.00 1036.00 358 3.00% 10.56%
INTL PERSONAL FIN 201.00 2.60% 5.10 6232 195.00 195.00 201.00 441 197.60 201.20 380 -0.96% -1.85%
ISS 199.15 -0.38% -0.75 199683 200.50 196.65 200.80 680 198.30 202.70 855 4.43% 9.57%
Imerys 50.00 -1.28% -0.65 78997 50.55 49.60 50.73 2 49.98 50.10 80 10.08% 19.50%
Intrum 268.50 1.59% 4.20 40864 265.40 263.90 271.60 71 248.50 271.30 1163 1.46% 28.11%
JCDECAUX 27.42 -0.40% -0.11 145259 27.48 27.00 27.60 440 27.40 27.46 6 1.78% 11.28%
JERONIMO MARTINS 12.51 -2.11% -0.27 294964 12.65 12.44 12.70 1500 12.51 12.54 1649 -1.50% 23.97%
JM 182.40 0.33% 0.60 116708 181.80 180.05 182.40 164 174.25 198.00 1362 -2.56% 5.77%
JYSKE BANK 255.20 -2.18% -5.70 47354 260.70 254.00 260.70 73 249.30 259.50 4 -0.35% 8.46%
Jupit Fund Mgt 322.00 -1.08% -3.50 215243 323.60 321.00 325.10 415 321.90 322.20 7200 1.75% 10.26%
Just-Eat 723.60 -0.74% -5.40 255965 722.60 713.20 728.80 200 723.40 724.60 37 -2.30% 23.06%
KESKO B 52.06 -0.42% -0.22 55869 52.20 51.58 52.32 89 51.96 52.90 567 0.04% 10.79%
KINGSPAN GROUP 38.98 1.62% 0.62 35636 38.56 38.50 39.48 200 38.90 39.06 100 2.68% 4.18%
KION GROUP 53.90 -1.06% -0.58 92318 54.54 53.60 54.72 40 53.88 53.94 3 7.41% 22.33%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 - - - - - -
Koninklijke Vopak 43.42 -0.41% -0.18 119841 43.59 43.41 43.97 10 43.38 43.41 600 -1.59% 9.18%
LANCASHIRE 657.00 -0.38% -2.50 118650 660.00 655.50 661.50 290 656.50 658.50 255 14.06% 8.51%
Lagardère 22.52 -0.35% -0.08 79811 22.68 22.46 22.69 28 22.50 22.53 1100 1.99% 2.13%
Leoni 22.74 3.41% 0.75 12815 21.72 21.72 22.87 410 22.46 22.79 35 3.60% -25.30%
Logitech N 36.80 -0.76% -0.28 115379 37.06 36.62 37.14 6 36.76 45.00 1 1.10% 18.98%
MAPFRE 2.45 0.49% 0.01 500914 2.45 2.43 2.45 360 2.45 2.47 414 1.84% 5.22%
MEDIASET 2.77 2.02% 0.06 348062 2.74 2.73 2.79 4625 2.77 2.78 310 5.52% 1.46%
MEDIASET 6.42 0.00% 0.00 46419 6.44 6.40 6.48 4100 6.41 6.45 91 4.90% 17.33%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Merlin Entertainment 363.60 1.17% 4.20 300236 358.30 358.30 364.60 4844 360.70 363.70 2500 3.53% 14.02%
Merlin Properties SO 11.38 0.62% 0.07 225421 11.34 11.29 11.44 70 11.37 11.57 2423 0.89% 5.13%
Micro Focus Intl 1813.50 3.72% 65.00 711213 1763.00 1756.50 1816.50 176 1813.00 1814.00 5 19.66% 31.32%
MorphoSys 95.25 -2.91% -2.85 68951 98.00 94.35 98.50 9 95.10 96.10 100 -0.94% 7.14%
Mowi 200.90 0.73% 1.45 394248 199.30 198.55 202.10 71 199.10 201.60 2027 4.23% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 138.25 0.40% 0.55 28305 138.00 137.25 138.30 100 135.00 141.55 1078 -0.36% 0.47%
NN Group 37.88 0.26% 0.10 327957 37.85 37.63 38.00 140 37.88 37.90 140 1.91% 9.07%
Neopost 23.62 1.90% 0.44 15123 23.10 22.96 23.70 155 23.56 23.62 4 3.42% -1.09%
Neste Corp 86.56 -1.07% -0.94 185845 87.22 86.18 88.10 100 85.00 87.70 142 -0.76% 28.69%
OC Oerlikon N 13.10 -1.06% -0.14 31719 13.23 12.98 13.23 1 13.06 14.00 214 5.16% 19.93%
OCADO GROUP 934.80 0.84% 7.80 598948 922.80 897.60 951.20 170 926.80 935.20 100 -1.60% 18.21%
OCI 18.91 0.16% 0.03 37663 18.86 18.61 19.11 110 18.84 18.93 5 4.63% 6.30%
OPAP - - - - - - - - - - - - -
OSRAM Licht 40.01 -0.97% -0.39 258166 40.59 39.66 40.59 3 40.00 40.20 250 14.25% 5.01%
OUTOKUMPU 3.43 0.18% 0.01 272515 3.42 3.39 3.45 900 3.15 3.73 150 0.23% 7.30%
Orion B 28.69 -2.88% -0.85 88798 29.50 28.67 29.66 5 28.40 32.53 140 -1.61% -5.16%
Orpea 96.90 -1.10% -1.08 40339 97.80 96.56 97.94 5 96.94 97.16 25 6.46% 8.95%
PETROFAC 394.20 -0.13% -0.50 216735 397.70 392.80 398.40 78 393.70 394.50 5800 3.74% -17.53%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 102.10 -0.20% -0.20 22268 102.50 101.80 102.50 11 101.90 102.20 64 -1.54% 5.63%
Paddy Power Betfair 6050.00 -0.90% -55.00 22317 6100.00 6015.00 6135.00 100 6035.00 6065.00 200 -3.97% -5.39%
Pagegroup 448.60 -2.98% -13.80 109258 462.60 448.00 462.60 240 448.20 449.00 310 -1.41% -0.75%
Pargesa I 78.95 -0.57% -0.45 7283 79.25 78.60 79.40 44 78.95 79.05 62 1.22% 12.38%
Playtech 362.20 -5.97% -23.00 336372 385.00 361.70 385.10 7472 357.00 363.00 210 1.64% 0.05%
PostNL 2.26 0.71% 0.02 288629 2.26 2.23 2.27 1100 2.26 2.27 1000 -1.09% 14.16%
QINETIQ GROUP 311.10 -0.22% -0.70 52840 312.50 310.10 312.50 195 310.90 311.10 200 1.86% 8.45%
RENTOKIL INITIAL 345.50 -2.18% -7.70 2133881 351.00 345.40 354.20 2188 345.20 345.60 2200 -1.96% 2.95%
RESTAURANT GROUP 128.00 -4.97% -6.70 439169 135.50 128.00 135.50 1500 125.00 128.60 600 -9.60% -9.22%
ROTORK 284.10 -1.53% -4.40 277448 288.80 283.50 288.90 9464 280.90 284.10 5200 3.74% 16.42%
RPC GROUP 795.00 0.11% 0.90 358185 795.00 793.60 796.20 2900 795.00 798.80 320 0.05% 22.31%
RTL Group 46.96 -0.72% -0.34 38164 47.46 46.96 47.74 25 47.02 47.12 375 2.26% 0.21%
Raiffeisenbank Bank 22.70 -0.04% -0.01 105978 22.59 22.37 22.75 2 22.71 22.77 675 -1.60% 2.58%
Rheinmetall 93.12 -0.72% -0.68 42700 93.60 92.88 93.64 20 93.12 93.18 45 1.79% 20.59%
Rubis 52.60 -0.75% -0.40 32858 53.10 52.50 53.30 233 52.45 52.60 25 2.22% 12.77%
Rémy Cointreau 111.80 -0.36% -0.40 15027 112.10 111.30 112.60 55 110.10 111.80 27 2.29% 13.39%
SAIPEM 4.26 -0.72% -0.03 275627 4.31 4.22 4.33 1100 4.26 4.28 670 5.21% 30.64%
SBM Offshore 16.48 0.61% 0.10 232083 16.31 16.31 16.57 1600 16.46 16.48 200 12.65% 26.39%
SEB 139.10 -1.28% -1.80 11936 140.40 137.90 140.90 92 139.10 139.30 20 1.61% 23.86%
SERCO GROUP 114.30 0.44% 0.50 1403520 113.70 113.30 115.30 40 114.20 114.40 1756 2.42% 19.50%
SHAFTEBURY 864.00 -0.40% -3.50 15311 865.50 861.50 868.50 1570 851.50 865.00 150 -1.31% 4.71%
SPIRAX-SARCO ENGIN. 6720.00 -0.22% -15.00 22485 6735.00 6670.00 6755.00 340 6710.00 6730.00 8 2.36% 7.95%
SPORTS DIRECT INTL 275.20 -0.36% -1.00 51290 276.80 272.90 276.80 11129 266.80 278.10 167 1.51% 16.59%
STAGECOACH GROUP 157.60 -0.32% -0.50 24775 157.00 155.90 157.70 2682 155.40 157.60 9 1.87% 19.76%
Siemens Gamesa Renew 13.54 0.41% 0.06 331194 13.55 13.48 13.67 2280 13.44 13.54 100 3.48% 27.30%
Straumann N 769.50 4.84% 35.50 12013 719.50 719.50 779.00 1000 743.00 802.50 26 5.34% 24.51%
Subsea 7 100.90 -2.04% -2.10 310010 103.00 100.80 103.00 7 101.10 106.95 2231 3.36% 19.27%
Sulzer N 97.10 0.88% 0.85 10233 97.30 96.30 98.20 100 96.90 97.35 8 8.37% 25.13%
Sunrise N 80.45 0.12% 0.10 41130 80.20 79.70 80.70 2 80.45 80.60 5 4.82% -6.51%
Swedish Orphan Bio 207.70 0.53% 1.10 175646 207.20 205.70 208.90 360 207.30 211.20 1246 -1.05% 7.84%
Sydbank 151.80 -1.68% -2.60 18213 153.40 150.90 154.20 348 149.30 188.00 100 0.60% -1.81%
TALK TALK TELECOM 99.10 -0.75% -0.75 373945 100.30 98.85 100.30 2245 98.50 99.25 2818 2.15% -12.57%
TELECITY GROUP - - - - - - - - - - - - -
TF1 7.96 0.95% 0.07 212507 7.84 7.57 8.02 250 7.95 7.96 200 24.10% 12.04%
TGS-NOPEC Geophys. 246.20 -2.22% -5.60 57583 251.50 245.40 252.30 43 245.00 257.00 78 2.69% 20.42%
THOMAS COOK GROUP 28.50 -1.11% -0.32 390474 28.70 27.64 28.90 2800 28.30 28.54 52100 7.95% -8.01%
Telefónica Dtl. 3.04 0.16% 0.01 1415793 3.05 3.02 3.05 650 3.04 3.04 800 3.72% -11.30%
Telenet Group Holdin 39.32 -1.01% -0.40 58415 39.68 39.06 39.70 70 39.30 39.72 50 -2.60% -2.12%
Topdanmark 310.40 0.45% 1.40 6562 307.40 307.40 311.20 322 304.60 316.40 322 -1.52% 2.51%
Tryg 173.90 -0.17% -0.30 90063 173.70 173.60 174.20 982 170.30 176.90 982 1.34% 6.43%
Téléperformance 154.50 -1.15% -1.80 20425 156.40 154.40 156.40 40 154.30 154.50 17 0.85% 11.07%
ULTRA ELECTRONICS 1294.00 -0.61% -8.00 12792 1287.00 1287.00 1297.00 598 1277.00 1298.00 410 -0.46% -0.84%
UnipolSai Assicurazi 2.17 -0.05% -0.00 417848 2.17 2.14 2.17 2544 2.16 2.17 2532 1.59% 9.97%
VICTREX 2414.00 0.50% 12.00 47178 2416.00 2386.00 2418.00 70 2414.00 2420.00 76 3.16% 6.16%
VISCOFAN 52.20 0.38% 0.20 24108 51.95 51.85 52.65 76 52.15 52.25 140 1.36% 8.75%
Vallourec 1.69 -4.29% -0.08 509060 1.78 1.63 1.82 500 1.69 1.70 6640 11.66% 3.53%
WH SMITH 2034.00 0.00% 0.00 28415 2046.00 2029.00 2046.00 62 2034.00 2036.00 93 0.89% 17.98%
WILLIAM DEMANT 201.40 -8.87% -19.60 538748 206.60 201.20 209.40 833 197.60 204.80 847 -8.45% 8.81%
Wereldhave 25.62 -0.19% -0.05 16701 25.76 25.52 25.86 70 25.59 25.64 90 -3.17% -5.76%
Zardoya Otis 7.27 0.28% 0.02 60690 7.25 7.21 7.30 230 7.27 7.28 5 2.04% 18.79%
bpost 8.09 -1.22% -0.10 116849 8.18 8.02 8.22 230 8.07 8.10 230 -1.70% 1.25%
freenet 18.51 0.71% 0.13 78431 18.50 18.14 18.60 1672 18.25 18.55 100 6.81% 8.88%