18.06.2019 23:38:52
STXE SMALL 200 NR USD
467.63
$$$
4.7900
1.03%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 467.63 Eröffnung 467.63
Diff. absolut 4.79 Tages-Hoch 467.63
Diff. % 1.03 % Tages-Tief 467.63
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 462.84 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.85% 483.9 408.0
1 Woche -0.54% 469.1 462.8
1 Monat 0.97% 470.2 449.6
3 Monate -0.28% 483.9 449.6
6 Monate 13.23% 483.9 402.4
1 Jahr -6.56% 504.4 402.4
3 Jahre 29.62% 534.8 323.1
33.47
13
SMI
12.85
18.5
SMI
-17.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":33.47,"chartHeight":23.976883551622,"year":2017,"ID_NOTATION":"103602"},"2018":{"performance":-17.36,"chartHeight":22.165787480028,"year":2018,"ID_NOTATION":"103602"},"2019":{"performance":12.85,"chartHeight":20.671923589114,"year":2019,"ID_NOTATION":"103602"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 23:38:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 50.65 -0.49% -0.25 670650 51.85 50.65 52.35 1488 50.65 85.00 2000 -4.07% -32.29%
ABENGOA B - - - - - - - - - - - - -
AMER SPORTS 'A' 40.05 0.07% 0.03 409 40.15 40.02 40.15 188 37.95 40.09 185 -0.89% 4.32%
AMS I 32.34 0.22% 0.07 389501 31.52 30.19 32.75 3000 31.02 33.48 3000 -9.54% 37.15%
ASHMORE GROUP 489.60 1.12% 5.40 81323 483.60 481.20 490.60 1336 489.40 490.00 79 0.91% 34.36%
ASM International 53.76 2.01% 1.06 57914 52.42 51.44 53.90 2 53.74 53.80 70 -3.45% 48.71%
AXEL SPRINGER 62.20 0.08% 0.05 132800 62.15 62.05 62.38 65 62.10 62.20 167 11.37% 25.76%
AZIMUT 16.54 1.91% 0.31 92171 16.12 16.09 16.55 300 16.50 16.54 400 9.10% 73.67%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 23.99 -0.46% -0.11 120263 23.86 23.28 24.01 75 23.93 23.99 82 -5.51% -10.88%
Ackermans & van Haar - - - - - - - - - - - - -
Air France-KLM 8.19 3.99% 0.31 704405 7.90 7.85 8.21 606 8.17 8.20 1600 0.52% -13.55%
B & M Europ.Value Re 334.40 0.45% 1.50 668998 332.70 330.25 334.40 1244 334.10 334.50 1289 -2.22% 19.22%
B. COM. PORTUGUES 0.26 1.46% 0.00 3180106 0.25 0.25 0.26 76445 0.23 0.26 73579 -1.91% 11.89%
BALFOUR BEATTY 242.60 1.72% 4.10 78299 237.40 236.60 243.60 4900 242.40 294.00 50 0.92% -2.53%
BB Biotech N 68.55 2.39% 1.60 39294 66.75 66.50 69.00 375 67.20 68.90 375 3.16% 17.18%
BBA AVIATION 267.60 1.98% 5.20 450074 261.00 260.80 268.40 44 267.60 268.40 1000 0.53% 22.30%
BCA MONTE DEI PASCHI 1.02 1.49% 0.01 52176 0.99 0.99 1.03 1615 1.01 1.03 2229 -1.45% -31.68%
BCA POP SONDRIO 1.94 0.99% 0.02 32105 1.93 1.91 1.94 3287 1.90 1.99 3138 -3.53% -25.61%
BEAZLEY PLC LS -,05 563.00 -0.88% -5.00 181003 567.00 560.50 568.50 48 562.50 565.00 583 -0.09% 11.49%
BELLWAY 2741.00 -0.40% -11.00 21232 2740.00 2729.00 2756.00 304 2455.00 2743.00 430 -1.97% 8.94%
BME 21.54 -0.19% -0.04 6346 21.50 21.26 21.66 125 21.06 36.38 56 -4.86% -10.99%
BPER 3.54 2.28% 0.08 244292 3.46 3.42 3.54 3700 3.54 3.54 799 3.00% 5.51%
BRITVIC 889.00 0.00% 0.00 130960 888.00 888.00 904.00 1300 888.00 889.00 196 -2.36% 11.26%
Barry Callebaut N 1980.00 0.30% 6.00 635 1973.00 1961.00 1993.00 2 1980.00 1983.00 20 -0.10% 28.91%
Bic 67.05 -0.30% -0.20 15754 66.85 66.85 67.40 190 67.00 67.05 113 -2.12% -24.87%
Bilfinger SE 26.70 3.01% 0.78 20958 25.82 25.68 26.76 70 26.68 26.82 70 -0.74% 4.13%
BillerudKorsnäs 116.50 0.06% 0.07 65113 115.80 114.50 117.10 85 114.10 126.50 170 -1.35% 10.11%
CLOSE BROTHERS GROUP 1424.00 0.71% 10.00 48473 1413.00 1404.00 1432.00 1 1424.00 1426.00 140 0.28% -1.04%
CNP Assurances 19.90 0.10% 0.02 67623 19.78 19.60 19.92 170 19.86 19.91 650 -0.70% 7.80%
COFINIMMO 112.60 0.00% 0.00 3889 112.40 111.80 113.00 4 112.40 112.60 7 -2.09% 3.30%
Carillion - - - - - - - - - - - - -
Castellum 186.00 0.68% 1.25 225997 184.28 183.85 187.90 25 180.00 186.45 200 1.97% 13.59%
Colruyt 63.14 0.35% 0.22 70937 62.46 61.84 63.18 120 62.60 63.18 210 -6.01% 1.61%
Covivio 95.50 0.42% 0.40 10624 95.15 94.95 95.90 40 95.50 95.85 90 0.32% 12.75%
DEUTSCHE EUROSHOP 25.60 -0.08% -0.02 10303 25.44 25.44 25.68 9 25.58 25.64 90 -4.69% 0.23%
DEUTSCHE LUFTHANSA 15.25 -2.59% -0.41 1899406 15.50 14.85 15.51 118 15.24 15.91 100 -13.84% -22.43%
DKSH N 56.10 -0.18% -0.10 23523 56.15 55.80 56.70 14 56.00 56.30 87 -9.95% -17.13%
DLY MAIL & GEN TRUST 761.00 -1.04% -8.00 41681 766.00 761.00 770.00 1500 761.00 762.00 203 - 31.89%
DRAX GROUP 292.40 3.54% 10.00 223075 283.20 282.80 293.60 2314 292.40 292.60 700 -1.28% -18.78%
Davide Campari Milan 8.90 1.08% 0.10 391247 8.81 8.78 8.97 175 8.90 8.92 4039 1.37% 21.01%
Dialog Semiconductor 31.70 0.03% 0.01 151401 30.99 30.96 32.04 500 31.70 31.74 193 1.12% 40.48%
Dormakaba N 711.50 0.85% 6.00 382 700.00 696.50 711.50 1 710.00 850.00 280 0.21% 20.08%
Dürr 31.49 0.70% 0.22 65243 31.17 30.61 31.60 64 31.48 31.51 4 -3.52% 2.77%
ELEMENTIS 138.40 1.62% 2.20 110435 136.70 135.10 138.70 1500 113.10 138.60 8600 -2.12% -23.91%
Elekta B 127.40 -1.70% -2.20 870816 128.55 126.85 129.05 1653 120.00 130.00 100 2.00% 21.22%
Ems-Chemie N 633.50 0.84% 5.25 2350 626.00 622.50 636.00 2 632.00 635.50 16 - 36.00%
Essentra - - - - - - - - - - - - -
Eurazeo 63.10 1.77% 1.10 21476 61.55 61.45 63.10 114 62.10 63.15 50 -1.75% 6.95%
Eurofins Scientific 374.20 2.75% 10.00 10751 360.80 359.40 378.40 10 373.80 375.40 13 3.89% 15.07%
Evonik Industries 24.72 1.64% 0.40 226929 24.33 24.06 24.91 149 24.62 24.71 228 -0.08% 13.19%
Exor NV 61.04 2.42% 1.44 80638 59.30 58.92 61.16 145 61.04 61.14 360 1.90% 29.90%
FIRSTGROUP 98.90 -0.85% -0.85 202738 99.40 98.80 99.70 100 98.80 99.05 11100 -1.49% 18.23%
FLSMIDTH & CO 274.20 2.22% 5.95 44566 266.80 263.40 275.10 160 267.00 277.00 160 1.44% -6.48%
FRAPORT 76.24 1.41% 1.06 84055 75.04 74.72 76.30 72 76.24 76.26 68 0.95% 22.26%
FRESNILLO 835.60 0.92% 7.60 237710 830.00 826.80 849.00 485 835.60 840.20 220 5.99% -2.97%
FUCHS PETROLUB PRF 35.18 -0.40% -0.14 20674 34.98 34.64 35.34 125 34.60 35.20 150 -2.17% -1.95%
Faurecia 37.14 4.30% 1.53 124380 35.47 35.20 37.20 350 37.12 37.46 29 1.23% 13.09%
Flughafen Zuerich N 190.30 3.31% 6.10 18464 185.20 183.80 190.60 1000 182.00 199.00 1000 8.31% 16.96%
GAM N 4.46 0.41% 0.02 34554 4.40 4.33 4.47 325 4.41 4.46 1440 2.01% 15.62%
GLANBIA 14.74 0.34% 0.05 152967 14.78 14.63 14.75 133 14.67 14.92 51 -0.27% -10.01%
GN Store Nord 322.10 0.16% 0.50 69191 320.70 319.00 325.20 1300 320.40 323.80 1313 3.30% 32.22%
GRAFTON GROUP 885.50 -0.56% -5.00 33215 883.50 878.50 891.00 172 881.50 890.50 318 -1.67% 37.71%
GREAT PORTLAND EST 712.40 -0.81% -5.80 87317 715.00 711.60 720.40 1080 712.00 712.80 1021 1.02% 7.93%
Genmab 1206.50 1.56% 18.50 21603 1185.25 1175.00 1208.00 345 1200.00 1215.50 103 0.25% 13.55%
Georg Fischer N 915.50 1.27% 11.50 2534 903.00 889.00 920.50 1 913.00 916.00 6 1.05% 16.25%
Gerresheimer 64.55 1.49% 0.95 47300 63.95 63.35 64.65 123 64.50 64.60 204 0.62% 12.55%
Gjensidige Forsikr 175.65 0.06% 0.10 152043 174.60 173.80 175.95 247 140.00 175.80 157 -0.99% 30.40%
Greene King 604.80 -0.69% -4.20 262606 607.20 603.20 610.20 1900 604.20 604.80 736 -7.41% 14.94%
HALMA 2021.00 1.23% 24.50 351014 1992.00 1989.00 2033.00 125 1999.50 2021.00 360 2.07% 48.93%
HAYS 160.05 2.99% 4.65 547759 155.50 154.50 160.25 7400 159.80 160.60 1173 3.32% 13.75%
HISCOX LTD LS-,065 1717.00 0.00% 0.00 33666 1714.00 1699.00 1728.00 180 1716.00 1718.00 170 2.26% 6.25%
HUSQVARNA 84.92 0.09% 0.08 537177 84.36 83.52 85.30 100 83.60 85.28 118 -1.19% 29.33%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 125.20 -0.56% -0.70 9640 125.80 124.60 125.80 8 125.00 125.40 7 -1.34% 9.25%
Hexpol B 76.15 1.67% 1.25 132030 74.80 74.25 76.15 73 74.70 76.25 350 2.28% 8.40%
Huhtamäki 35.37 3.24% 1.11 52260 34.18 33.99 35.49 19 34.61 35.43 28 1.17% 31.15%
ICA Gruppen 403.50 0.75% 3.00 94726 398.30 397.20 403.50 68 402.30 404.40 69 3.75% 27.05%
ICADE 80.95 0.43% 0.35 45016 80.80 80.70 81.65 43 80.70 81.05 40 2.02% 21.73%
IG GROUP HOLDINGS 574.40 0.28% 1.60 426263 572.00 564.40 577.80 944 574.80 577.80 189 0.53% -0.19%
IMMOFINANZ 23.26 0.04% 0.01 27601 23.22 23.22 23.48 1200 23.23 23.32 119 -0.09% 10.58%
INDIVIOR PLC DL 0,10 44.50 1.07% 0.47 278837 43.82 43.77 44.87 200 37.50 44.62 4532 -1.44% -60.09%
INTERMED CAPITAL GRP 1354.00 1.80% 24.00 103374 1329.50 1328.00 1356.00 892 1351.00 1354.00 544 -0.29% 45.20%
INTL PERSONAL FIN 161.90 0.31% 0.50 1880 161.40 160.40 162.00 3478 160.00 163.00 1249 1.82% -18.89%
ISS 198.20 3.31% 6.35 84642 191.90 190.80 198.75 524 190.00 199.20 2205 1.33% 9.05%
Imerys 46.08 2.63% 1.18 113695 44.66 44.30 46.10 290 46.08 46.10 4 9.45% 10.13%
Intrum 239.30 0.29% 0.70 41776 238.90 236.70 239.90 80 239.10 275.00 71 -2.84% 16.00%
JCDECAUX 26.50 1.22% 0.32 33308 26.02 25.82 26.52 249 26.48 26.54 380 0.76% 7.55%
JERONIMO MARTINS 14.53 2.00% 0.28 103805 14.27 14.24 14.54 220 14.53 14.54 250 -0.45% 40.95%
JM 206.30 -0.58% -1.20 242077 206.90 206.30 209.50 148 167.20 220.00 1470 -4.27% 19.63%
JYSKE BANK 243.60 0.12% 0.30 26210 241.80 239.80 244.10 34 241.80 244.00 47 1.04% 3.53%
Jupit Fund Mgt 406.70 3.46% 13.60 254157 390.70 389.90 409.40 976 406.40 407.10 965 7.48% 37.77%
Just-Eat 637.40 0.22% 1.40 421486 632.60 619.80 643.40 1044 637.60 638.80 1064 3.37% 8.40%
KESKO B 49.67 1.49% 0.73 58397 48.67 48.67 49.89 7 45.00 53.90 450 -0.94% 5.70%
KINGSPAN GROUP 46.38 0.56% 0.26 3514 46.08 45.98 46.54 116 46.40 46.48 280 -1.49% 25.96%
KION GROUP 52.98 1.57% 0.82 68141 52.30 50.90 53.10 144 52.82 58.22 885 0.38% 20.25%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 895.00 908.50 880 - -
Koninklijke Vopak 39.22 1.21% 0.47 73476 38.68 38.46 39.31 340 39.21 39.24 60 3.07% -1.38%
LANCASHIRE 713.00 0.56% 4.00 65040 708.00 707.00 716.50 100 713.00 714.00 1400 0.78% 17.75%
Lagardère 23.50 1.21% 0.28 46352 22.96 22.96 23.56 368 23.46 23.52 140 1.47% 6.58%
Leoni 13.71 4.42% 0.58 13450 13.33 13.03 13.75 950 13.69 16.30 32 -1.76% -54.98%
Logitech N 38.19 2.52% 0.94 150523 36.64 36.55 38.31 10000 37.10 39.50 10000 - 23.47%
MAPFRE 2.67 0.98% 0.03 365649 2.64 2.62 2.68 4900 2.67 2.68 432 -0.15% 15.50%
MEDIASET 2.90 0.28% 0.01 71762 2.89 2.88 2.91 1400 2.89 2.90 343 1.94% 5.93%
MEDIASET 6.70 -1.79% -0.12 226563 6.80 6.69 6.82 380 6.70 6.74 719 2.53% 22.45%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Merlin Entertainment 383.60 1.03% 3.90 116983 378.70 378.60 384.70 112 383.60 417.00 1606 3.96% 20.29%
Merlin Properties SO 12.22 0.16% 0.02 447678 12.20 12.18 12.32 400 12.21 12.23 2156 - 12.89%
Micro Focus Intl 2043.50 1.72% 34.50 248260 1986.80 1966.60 2047.50 170 2042.50 2045.50 253 1.69% 47.97%
MorphoSys 89.45 2.35% 2.05 32808 87.28 86.70 89.80 100 88.70 89.50 33 4.38% 0.62%
Mowi 205.80 0.59% 1.20 249743 204.90 203.10 206.70 1064 203.80 207.40 1064 -1.63% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 160.95 0.22% 0.35 13649 159.50 159.50 161.50 532 160.45 161.30 1335 -0.31% 16.97%
NN Group 34.85 -1.30% -0.46 947897 35.23 34.64 35.25 100 34.84 34.85 68 -4.36% 0.35%
Neopost 20.06 1.72% 0.34 31245 19.54 19.29 20.30 140 19.98 20.08 41 2.82% -16.00%
Neste Corp 29.51 -0.07% -0.02 657405 29.55 29.03 29.74 96 29.48 30.90 63 -5.33% 31.62%
OC Oerlikon N 11.43 0.79% 0.09 44756 11.24 11.15 11.47 5000 11.05 11.48 791 -0.09% 3.53%
OCADO GROUP 1151.50 0.83% 9.50 679611 1141.50 1127.50 1160.00 330 1151.00 1152.00 244 -1.71% 45.61%
OCI 24.49 4.21% 0.99 145907 23.39 23.22 24.59 500 24.48 24.50 4 7.32% 37.86%
OPAP - - - - - - - - - - - - -
OSRAM Licht 26.78 4.00% 1.03 183267 25.32 25.15 26.88 1 18.69 31.80 24 1.52% -29.71%
OUTOKUMPU 2.95 7.79% 0.21 530215 2.74 2.72 2.96 30000 2.92 3.10 1250 3.95% -7.68%
Orion B 31.88 2.51% 0.78 56275 31.05 30.85 31.94 27 31.82 35.50 21 3.74% 5.39%
Orpea 105.50 2.83% 2.90 31521 103.20 102.20 105.60 120 105.30 105.60 35 2.73% 18.62%
PETROFAC 429.00 1.25% 5.30 175257 419.60 419.40 432.90 636 428.50 429.40 2700 -0.30% -10.25%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 114.00 0.26% 0.30 11978 113.50 113.50 114.70 18 113.70 114.10 12 -0.35% 17.71%
Paddy Power Betfair 5822.00 -0.21% -12.00 9106 5812.00 5746.00 5836.00 119 5800.00 5826.00 200 -0.99% -8.96%
Pagegroup 526.50 2.03% 10.50 81283 517.00 511.00 527.50 2200 525.50 527.00 1885 3.44% 16.48%
Pargesa I 75.65 1.68% 1.25 6417 73.65 73.50 75.75 39 75.60 76.50 175 -0.07% 7.69%
Playtech 409.00 -1.80% -7.50 218190 414.70 408.70 416.00 322 408.90 409.30 260 -6.68% 6.23%
PostNL 1.46 -1.35% -0.02 715318 1.47 1.41 1.47 134 1.46 1.46 1000 -7.07% -26.37%
QINETIQ GROUP 295.40 1.44% 4.20 156895 290.80 288.60 296.20 4000 295.00 296.00 500 1.37% 2.75%
RENTOKIL INITIAL 396.60 1.43% 5.60 1511960 391.20 390.30 398.20 1288 395.70 397.00 2009 3.31% 18.18%
RESTAURANT GROUP 124.40 0.57% 0.70 124337 123.50 121.70 125.90 5800 124.20 124.60 104 -4.31% -11.77%
ROTORK 307.60 1.72% 5.20 734933 305.60 299.40 308.10 1323 307.60 308.00 1347 1.22% 24.13%
RPC GROUP 791.90 -0.01% -0.10 123149 792.00 791.60 792.20 631 791.80 792.00 260 0.01% 21.83%
RTL Group 44.88 0.45% 0.20 17977 44.38 44.20 45.08 900 44.54 45.02 54 - -4.23%
Raiffeisenbank Bank 21.48 2.48% 0.52 261442 20.99 20.69 21.48 381 20.82 23.96 200 1.08% -2.94%
Rheinmetall 104.80 2.29% 2.35 36231 102.10 101.50 104.85 30 104.30 104.80 16 1.40% 35.72%
Rubis 47.77 2.07% 0.97 63906 46.68 46.48 47.86 270 47.74 47.80 252 0.91% 1.64%
Rémy Cointreau 120.40 2.12% 2.50 51884 117.80 117.80 121.30 29 119.80 120.70 59 0.33% 22.11%
SAIPEM 4.30 3.44% 0.14 308884 4.12 4.11 4.31 1000 4.30 4.31 798 -0.23% 31.74%
SBM Offshore 16.59 1.56% 0.26 163744 16.23 16.23 16.66 160 16.57 16.64 302 -2.01% 28.01%
SEB 154.50 2.25% 3.40 11944 150.70 150.00 154.90 25 154.30 154.50 10 -0.19% 37.58%
SERCO GROUP 138.90 1.57% 2.15 150466 136.50 136.50 139.75 5800 138.80 140.00 1249 4.44% 45.22%
SHAFTEBURY 829.00 1.10% 9.00 27309 818.00 818.00 831.00 190 828.00 829.50 100 0.42% 0.06%
SPIRAX-SARCO ENGIN. 8920.00 2.59% 225.00 48714 8782.50 8695.00 8925.00 88 8915.00 8925.00 40 1.71% 43.29%
SPORTS DIRECT INTL 286.20 0.85% 2.40 79059 283.00 282.00 288.80 400 285.60 286.40 1227 -1.99% 20.81%
STAGECOACH GROUP 126.00 -0.08% -0.10 85857 124.50 124.20 126.20 2000 125.30 126.60 1600 0.72% -4.26%
Siemens Gamesa Renew 15.28 2.31% 0.34 332688 14.91 14.75 15.32 850 15.27 15.40 69 4.16% 43.61%
Straumann N 879.20 3.00% 25.60 4934 854.80 854.80 880.00 1000 846.00 915.00 1000 3.48% 42.27%
Subsea 7 101.10 2.62% 2.58 292330 98.60 97.76 101.30 105 100.05 101.65 990 -1.61% 19.50%
Sulzer N 98.15 1.60% 1.55 28195 96.20 94.80 98.35 47 97.95 112.00 43 -0.46% 26.48%
Sunrise N 72.10 1.26% 0.90 21175 71.10 70.90 72.15 100 71.95 72.20 24 0.84% -16.21%
Swedish Orphan Bio 186.15 4.40% 7.85 300827 178.55 177.45 186.95 104 186.15 186.50 318 9.40% -3.35%
Sydbank 130.10 -1.10% -1.45 25438 131.60 126.15 131.60 3233 128.90 130.80 57 0.77% -15.85%
TALK TALK TELECOM 110.70 2.69% 2.90 126859 108.40 107.70 111.00 1896 110.70 111.40 2557 -5.47% -3.06%
TELECITY GROUP - - - - - - - - - - - - -
TF1 9.27 0.71% 0.07 69287 9.18 9.06 9.29 1400 9.26 9.31 240 4.57% 30.56%
TGS-NOPEC Geophys. 231.80 3.16% 7.10 71109 225.20 223.70 233.10 46 230.10 233.80 45 -0.69% 10.86%
THOMAS COOK GROUP 14.40 -1.97% -0.29 706582 14.49 13.99 14.57 1279 14.00 15.75 2799 -19.55% -53.52%
Telefónica Dtl. 2.47 0.82% 0.02 2373451 2.45 2.38 2.47 3952 2.40 2.46 737 -2.95% -28.00%
Telenet Group Holdin 49.38 -0.16% -0.08 39313 49.16 48.34 49.64 50 49.30 50.00 40 -0.08% 21.69%
Topdanmark 373.60 0.97% 3.60 14024 371.00 370.80 374.50 29 372.40 376.00 1120 1.14% 23.38%
Tryg 220.80 0.68% 1.50 42463 218.60 218.60 222.40 1901 219.20 222.00 1903 2.79% 35.13%
Téléperformance 178.40 2.59% 4.50 71776 174.80 173.20 180.90 48 178.30 179.30 28 1.54% 28.25%
ULTRA ELECTRONICS 1636.00 3.81% 60.00 5190 1596.00 1596.00 1638.00 700 1633.00 1637.00 28 1.43% 25.36%
UnipolSai Assicurazi 2.19 0.92% 0.02 845730 2.15 2.14 2.19 200 2.18 2.19 2200 -0.64% 10.94%
VICTREX 2132.00 1.43% 30.00 52059 2094.00 2082.00 2138.00 550 2132.00 2144.00 120 0.95% -6.24%
VISCOFAN 45.22 0.49% 0.22 82484 44.86 44.72 45.42 50 45.18 45.34 47 -0.88% -5.79%
Vallourec 2.32 3.46% 0.08 274738 2.22 2.18 2.33 243 2.24 2.32 1586 0.98% 42.25%
WH SMITH 1950.00 -0.20% -4.00 38157 1942.00 1931.00 1957.00 141 1941.00 1957.00 132 -4.51% 13.11%
WILLIAM DEMANT 219.60 1.57% 3.40 202920 214.70 213.70 220.90 164 217.00 220.70 1921 -0.18% 18.64%
Wereldhave 23.40 -0.09% -0.02 13524 23.24 23.06 23.46 566 23.40 23.44 90 1.56% -14.10%
Zardoya Otis 6.71 -0.45% -0.03 58724 6.71 6.62 6.75 300 6.71 6.74 1200 -1.32% 9.64%
bpost 8.32 -0.74% -0.06 45324 8.28 8.27 8.37 250 8.31 8.34 220 1.54% 4.11%
freenet 17.02 -0.73% -0.12 166200 17.13 16.79 17.13 130 17.02 17.03 140 -1.70% 0.09%