18.02.2019 05:54:53
STXE SMALL 200 NR USD
448.78
$$$
4.0500
0.91%
15.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 444.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.02.2019 / 05:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.30% 453.2 408.0
1 Woche 2.21% 448.8 440.8
1 Monat 3.87% 453.2 435.1
3 Monate 3.03% 453.2 402.4
6 Monate -5.40% 501.2 402.4
1 Jahr -11.69% 518.3 402.4
3 Jahre 32.38% 534.8 323.1
33.47
13
SMI
8.3
9.64
SMI
-17.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":33.47,"chartHeight":29.852978605109,"year":2017,"ID_NOTATION":"103602"},"2018":{"performance":-17.36,"chartHeight":27.598031161223,"year":2018,"ID_NOTATION":"103602"},"2019":{"performance":8.3,"chartHeight":23.035588038369,"year":2019,"ID_NOTATION":"103602"}}
{"2017":{"performance":13,"chartHeight":25.809816974997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.594404082956,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":23.960955363965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.866454862372,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.442196820357,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":22.800237483459,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.7002448337,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.998269557219,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.754414109049,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.787425761137,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.188009238439,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":19.153617916413,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.833551743117,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.866364767657,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.02,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.02.2019 05:54:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AA 92.26 -0.60% -0.56 111625 93.40 90.02 93.40 2400 92.14 93.32 5655 5.73% 23.34%
ABENGOA B 0.01 1.32% 0.00 305128 0.01 0.01 0.01 88628 0.01 0.01 305052 -1.28% 120.00%
AMER SPORTS 'A' 39.55 -0.08% -0.03 67689 39.54 39.50 39.62 8068 39.50 40.22 740 0.56% 3.02%
AMS I 28.61 -2.29% -0.67 111076 29.10 28.41 29.16 150 27.94 29.74 1500 4.19% 21.33%
ASHMORE GROUP 398.60 0.76% 3.00 377914 395.00 394.00 406.20 360 397.20 399.00 2900 -1.53% 9.39%
ASM International 43.85 -0.43% -0.19 90590 43.88 43.51 44.36 857 43.59 44.12 833 4.98% 21.30%
AXEL SPRINGER 53.20 1.04% 0.55 105146 52.95 52.75 54.00 210 53.20 53.30 19 3.30% 7.56%
AZIMUT 12.09 2.41% 0.28 111522 11.72 11.72 12.13 460 12.05 12.12 454 10.51% 26.94%
Aalberts Industries 31.80 2.05% 0.64 83759 30.99 30.93 31.82 80 31.80 31.85 80 3.96% 9.66%
Aareal Bank 28.04 2.34% 0.64 26717 27.29 27.19 28.08 217 27.70 28.04 14 6.41% 4.16%
Ackermans & van Haar 139.90 1.23% 1.70 5396 138.40 138.20 140.10 42 139.80 140.20 140 1.01% 5.82%
Air France-KLM 10.19 1.14% 0.12 570884 10.14 10.11 10.24 200 10.18 10.19 2600 -0.88% 7.50%
B & M Europ.Value Re 325.10 -0.70% -2.30 596506 325.20 321.90 326.50 550 324.80 325.10 300 2.52% 15.90%
B. COM. PORTUGUES 0.23 3.21% 0.01 1438216 0.23 0.23 0.23 3700 0.23 0.24 10900 1.87% 2.09%
BALFOUR BEATTY 282.70 -0.74% -2.10 341463 285.30 281.50 285.30 38 282.60 282.90 600 2.80% 13.58%
BB Biotech N 69.60 0.29% 0.20 6091 68.80 68.50 69.60 100 69.15 70.60 250 3.19% 18.97%
BBA AVIATION 246.40 2.75% 6.60 629174 239.80 239.60 246.80 1164 246.40 246.60 1338 6.02% 12.61%
BCA MONTE DEI PASCHI 1.35 0.00% 0.00 39313 1.34 1.33 1.35 3700 1.33 1.38 4363 9.58% -9.49%
BCA POP SONDRIO 2.55 4.68% 0.11 141529 2.45 2.44 2.55 340 2.54 2.56 1700 7.06% -2.45%
BEAZLEY PLC LS -,05 531.00 1.92% 10.00 477257 516.50 516.50 535.50 4400 530.50 531.50 665 4.37% 5.15%
BELLWAY 2771.00 -0.32% -9.00 77702 2772.00 2771.00 2804.00 3 2772.00 2796.00 1623 -1.18% 10.14%
BME 24.90 -0.24% -0.06 30674 24.90 24.76 24.96 100 24.88 24.90 94 -2.51% 2.89%
BPER 3.52 4.65% 0.16 452858 3.35 3.35 3.54 1700 3.51 3.52 7500 7.05% 5.01%
BRITVIC 898.50 1.01% 9.00 183419 888.50 888.00 901.50 570 897.00 899.00 900 -1.64% 12.45%
Barry Callebaut N 1714.00 0.00% 0.00 458 1720.00 1704.00 1724.00 1000 1650.00 1780.00 1000 1.60% 11.59%
Bic 83.70 0.48% 0.40 60440 83.15 82.95 84.65 30 83.70 83.75 20 -4.56% -6.22%
Bilfinger SE 31.04 2.44% 0.74 58050 30.12 30.02 31.80 60 31.00 31.32 70 23.47% 21.06%
BillerudKorsnäs 116.15 1.31% 1.50 149238 114.10 113.55 116.65 90 104.70 132.40 90 3.52% 9.78%
CLOSE BROTHERS GROUP 1487.00 2.34% 34.00 80520 1446.00 1446.00 1488.00 335 1487.00 1490.00 50 4.13% 3.34%
CNP Assurances 20.18 0.70% 0.14 61915 19.96 19.86 20.26 140 20.16 20.20 150 1.41% 9.32%
COFINIMMO 115.10 -1.03% -1.20 7371 116.50 115.00 116.90 79 115.00 115.20 30 -2.37% 5.60%
Carillion - - - - - - - - - - - - -
Castellum 171.90 0.47% 0.80 330825 171.25 170.60 173.25 1000 170.10 173.00 400 -1.88% 4.98%
Colruyt 62.50 0.19% 0.12 50627 62.28 62.16 62.74 160 62.48 62.52 11 -0.86% 0.58%
Covivio 86.70 -0.34% -0.30 52570 87.10 86.50 87.20 6 86.65 86.80 2 -2.31% 2.36%
DEUTSCHE EUROSHOP 26.40 -0.90% -0.24 22686 26.52 26.20 26.62 142 26.38 26.46 950 -0.68% 3.37%
DEUTSCHE LUFTHANSA 22.51 4.12% 0.89 789186 21.66 21.65 22.57 205 22.44 22.50 186 2.97% 14.50%
DKSH N 61.15 -1.21% -0.75 47276 62.15 60.90 62.50 285 58.15 64.35 260 -3.62% -9.68%
DLY MAIL & GEN TRUST 607.00 -0.25% -1.50 78447 609.00 606.50 612.50 240 605.50 608.00 2600 1.42% 5.20%
DRAX GROUP 373.80 -5.65% -22.40 727758 386.00 363.00 386.40 235 373.80 375.00 576 -6.41% 3.83%
Davide Campari Milan 8.21 0.80% 0.07 428642 8.15 8.09 8.24 672 8.19 8.23 669 4.05% 11.69%
Dialog Semiconductor 26.63 -1.15% -0.31 168800 26.80 26.38 27.10 950 26.63 26.65 125 7.51% 18.01%
Dormakaba N 667.50 -0.15% -1.00 853 665.00 665.00 676.00 3 665.50 669.00 1 2.14% 12.66%
Dürr 35.00 0.72% 0.25 95572 34.55 34.25 35.36 52 34.99 35.01 51 9.34% 14.23%
ELEMENTIS 195.90 2.08% 4.00 186969 189.70 189.70 196.80 10614 193.80 196.00 19 4.15% 7.70%
Elekta B 127.65 -0.04% -0.05 371529 127.75 126.95 129.05 40 127.45 128.50 218 6.73% 21.46%
Ems-Chemie N 555.50 1.18% 6.50 3916 545.00 543.00 562.00 28 532.00 557.50 1 8.18% 19.26%
Essentra - - - - - - - - - - - - -
Eurazeo 63.75 0.24% 0.15 12712 63.50 63.40 64.15 50 63.70 63.75 2 0.24% 2.91%
Eurofins Scientific 342.00 1.30% 4.40 24454 340.00 333.20 349.80 9 341.80 342.20 2 7.34% 5.17%
Evonik Industries 25.01 2.25% 0.55 399615 24.33 24.16 25.07 350 25.00 30.00 200 6.15% 14.51%
Exor NV 56.38 2.06% 1.14 40385 54.90 54.74 56.44 98 56.22 56.52 98 4.68% 19.98%
FIRSTGROUP 96.00 2.18% 2.05 434849 93.85 93.85 97.00 1600 96.00 96.95 1600 3.95% 14.76%
FLSMIDTH & CO 312.30 1.83% 5.60 78452 305.00 304.30 313.20 544 305.70 318.30 544 4.13% 6.51%
FRAPORT 70.68 2.38% 1.64 49006 69.06 68.70 70.84 370 70.64 70.72 117 6.67% 13.34%
FRESNILLO 973.20 -0.02% -0.20 136537 970.00 970.00 998.40 1200 973.00 980.40 4521 3.14% 13.01%
FUCHS PETROLUB PRF 41.30 1.52% 0.62 69591 40.44 40.44 41.38 50 41.28 41.34 60 4.88% 15.11%
Faurecia 39.34 4.54% 1.71 203799 37.71 36.71 39.69 49 39.24 39.61 44 13.18% 19.79%
Flughafen Zuerich N 178.20 1.02% 1.80 9379 175.20 175.20 178.20 141 170.00 180.30 1 2.77% 9.53%
GAM N 3.75 -1.11% -0.04 50616 3.76 3.73 3.82 7180 3.70 4.20 1601 -8.86% -2.80%
GLANBIA 16.47 -2.08% -0.35 63324 16.70 16.34 16.78 1360 16.01 16.92 500 -0.30% 0.55%
GN Store Nord 299.10 -1.12% -3.40 122977 301.50 296.00 301.50 194 295.20 304.80 194 4.00% 22.78%
GRAFTON GROUP 740.00 0.82% 6.00 136909 738.00 734.50 741.50 220 734.00 740.50 3100 1.93% 15.09%
GREAT PORTLAND EST 723.40 0.04% 0.30 126260 724.30 721.30 726.90 3697 716.30 724.00 3200 -2.31% 9.60%
Genmab 1014.50 0.79% 8.00 42180 1004.00 993.80 1018.00 156 970.20 1019.50 156 5.55% -4.52%
Georg Fischer N 897.50 0.73% 6.50 1851 891.00 876.00 904.00 28 855.00 945.00 26 8.52% 13.97%
Gerresheimer 62.40 -2.42% -1.55 74002 63.50 61.70 64.00 73 62.15 62.45 69 7.49% 8.81%
Gjensidige Forsikr 151.90 1.06% 1.60 87214 150.50 150.30 152.20 727 150.00 152.50 625 1.88% 12.77%
Greene King 605.40 1.10% 6.60 187858 597.20 595.40 608.60 156 604.60 605.60 1900 1.48% 15.05%
HALMA 1501.00 -0.33% -5.00 325647 1501.00 1485.00 1513.00 400 1500.00 1515.00 349 1.62% 10.61%
HAYS 159.00 2.32% 3.60 899647 155.60 155.00 159.30 2344 158.80 159.00 3100 5.79% 13.01%
HISCOX LTD LS-,065 1552.00 1.37% 21.00 132083 1536.00 1529.00 1559.00 200 1552.00 1553.00 101 4.02% -3.96%
HUSQVARNA 75.38 1.70% 1.26 275418 74.00 73.52 75.50 300 74.10 89.00 300 3.52% 14.80%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 590.00 0.60% 3.50 1830 583.00 583.00 591.50 28 562.50 598.00 1 0.51% 2.97%
Hexpol B 79.00 1.61% 1.25 291551 76.75 76.75 79.40 613 77.40 79.25 574 3.20% 12.46%
Huhtamäki 33.02 1.88% 0.61 239192 32.72 32.55 33.17 42 31.90 34.00 299 15.74% 22.43%
ICA Gruppen 349.30 -0.11% -0.40 94815 349.60 348.00 351.30 3 348.90 349.70 11 -0.46% 9.98%
ICADE 74.15 0.34% 0.25 24339 73.75 73.60 74.30 10 74.10 74.20 91 0.95% 11.50%
IG GROUP HOLDINGS 594.00 -0.50% -3.00 287056 590.00 585.00 596.50 396 593.50 594.50 3300 -2.98% 3.21%
IMMOFINANZ 22.58 0.47% 0.10 18981 22.48 22.46 22.66 347 22.12 22.60 452 -1.16% 7.34%
INDIVIOR PLC DL 0,10 113.65 5.38% 5.80 1270446 108.55 108.17 114.35 950 113.50 113.80 28 12.52% 1.93%
INTERMED CAPITAL GRP 1020.00 0.49% 5.00 78021 1009.00 1008.00 1028.00 431 1018.00 1021.00 411 2.82% 9.38%
INTL PERSONAL FIN 199.60 -0.15% -0.30 5711 201.00 199.60 201.00 573 196.90 199.50 1200 3.05% -
ISS 193.60 1.39% 2.65 73648 190.90 189.80 193.85 500 185.00 194.90 168 3.09% 6.52%
Imerys 49.64 3.55% 1.70 114285 48.04 47.76 49.66 4 49.60 49.64 3 10.41% 18.64%
Intrum 264.20 3.16% 8.10 68866 256.30 254.30 264.50 52 248.50 290.00 680 3.16% 28.07%
JCDECAUX 27.08 0.82% 0.22 21024 27.04 26.78 27.26 950 27.06 27.10 6 3.60% 9.90%
JERONIMO MARTINS 12.79 -0.04% -0.01 165403 12.70 12.61 12.82 100 12.78 12.80 579 -2.40% 24.11%
JM 183.20 0.63% 1.15 87080 181.75 181.05 183.70 681 180.00 183.50 18 3.07% 6.23%
JYSKE BANK 260.20 2.00% 5.10 47508 255.40 253.80 260.20 654 254.20 264.80 659 4.37% 10.58%
Jupit Fund Mgt 322.00 0.19% 0.60 495081 318.40 317.20 327.70 1500 322.00 322.20 224 2.22% 9.08%
Just-Eat 720.80 0.11% 0.80 455545 720.20 706.80 722.20 339 720.00 721.00 440 2.30% 22.59%
KESKO B 51.54 -0.39% -0.20 106194 51.80 51.24 52.08 660 50.58 51.66 104 -1.98% 9.68%
KINGSPAN GROUP 37.98 0.21% 0.08 23589 37.88 37.80 38.18 100 37.84 38.10 200 3.15% 3.15%
KION GROUP 54.32 2.26% 1.20 106105 53.12 52.52 54.62 480 54.28 54.34 50 12.49% 23.29%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 - - - - - -
Koninklijke Vopak 43.58 -0.09% -0.04 75208 43.61 43.46 43.84 70 43.53 43.61 7 - 9.58%
LANCASHIRE 655.00 3.31% 21.00 193640 637.50 636.50 663.50 250 653.50 664.50 795 14.31% 8.18%
Lagardère 22.58 0.18% 0.04 51529 22.77 22.46 22.77 4 22.57 22.58 35 1.57% 2.40%
Leoni 21.51 0.23% 0.05 55326 21.04 20.34 22.10 285 21.10 21.53 450 4.42% -29.34%
Logitech N 37.15 0.95% 0.35 250636 36.58 36.37 37.47 1 36.96 45.00 1 6.42% 20.11%
MAPFRE 2.46 1.82% 0.04 1909013 2.40 2.39 2.47 304 2.46 2.46 2837 2.50% 6.04%
MEDIASET 2.63 0.19% 0.01 245747 2.62 2.62 2.66 1700 2.62 2.63 32 2.82% -3.84%
MEDIASET 6.23 0.68% 0.04 137352 6.22 6.17 6.27 450 6.23 6.24 400 5.65% 13.93%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Merlin Entertainment 353.70 -0.34% -1.20 344059 354.80 353.00 358.50 40 353.60 354.20 500 0.88% 10.91%
Merlin Properties SO 11.27 0.71% 0.08 358423 11.12 11.11 11.31 320 11.27 11.28 243 -0.79% 4.11%
Micro Focus Intl 1684.00 -1.78% -30.50 646884 1721.00 1641.50 1724.00 200 1681.50 1684.50 405 10.75% 21.94%
MorphoSys 97.60 0.88% 0.85 23119 96.40 94.70 97.70 35 97.55 98.60 100 4.78% 9.79%
Mowi 197.80 0.56% 1.10 201239 196.70 195.10 198.60 163 190.00 198.00 163 4.82% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
NCC B 138.30 0.36% 0.50 43263 137.40 136.70 138.55 300 137.40 139.50 1024 2.14% 0.51%
NN Group 37.84 1.61% 0.60 402286 37.22 36.99 37.94 125 37.83 37.86 107 3.78% 8.95%
Neopost 23.10 0.52% 0.12 22611 22.76 22.76 23.38 263 22.84 23.10 471 4.24% -3.27%
Neste Corp 87.44 0.25% 0.22 182801 87.20 86.78 88.02 100 85.00 89.22 363 0.95% 30.00%
OC Oerlikon N 13.16 1.23% 0.16 45270 12.94 12.87 13.24 1379 13.07 13.26 1376 5.79% 19.20%
OCADO GROUP 905.60 -1.11% -10.20 515129 909.20 888.00 910.10 194 904.80 906.00 12 -0.22% 14.52%
OCI 18.73 1.96% 0.36 95575 18.30 18.16 18.91 154 18.71 18.73 130 4.49% 5.43%
OPAP - - - - - - - - - - - - -
OSRAM Licht 41.25 3.77% 1.50 270213 40.32 40.15 41.28 199 41.15 41.28 20 18.36% 8.27%
OUTOKUMPU 3.34 0.54% 0.02 870613 3.28 3.27 3.36 2500 3.20 3.65 150 5.33% 4.67%
Orion B 29.12 -1.39% -0.41 171913 29.50 28.88 29.77 1048 28.82 29.49 1015 -10.51% -3.74%
Orpea 95.96 0.84% 0.80 69754 94.87 93.83 96.78 10 95.94 96.06 260 10.02% 7.89%
PETROFAC 399.80 2.02% 7.90 407509 392.80 385.00 402.80 300 399.30 399.90 5800 1.14% -16.36%
PHOENIX GROUP - - - - - - - - - - - - -
PSP N 102.30 0.00% 0.00 10796 102.30 101.90 102.60 68 101.20 102.50 19 -0.78% 5.63%
Paddy Power Betfair 6220.00 -0.64% -40.00 21815 6275.00 6150.00 6275.00 70 6200.00 6225.00 60 -2.05% -2.74%
Pagegroup 462.40 -0.04% -0.20 181027 462.80 459.00 465.20 3900 462.00 462.40 65 3.49% 2.30%
Pargesa I 79.10 0.32% 0.25 10010 78.05 77.90 79.20 272 78.45 79.50 175 3.06% 12.60%
Playtech 382.60 0.79% 3.00 278325 376.20 376.20 384.50 6655 379.70 383.00 200 -0.52% -0.62%
PostNL 2.25 0.85% 0.02 224350 2.23 2.19 2.27 800 2.25 2.26 1100 3.44% 13.70%
QINETIQ GROUP 309.60 0.65% 2.00 179095 308.60 306.80 311.30 156 309.60 310.00 7500 2.45% 7.69%
RENTOKIL INITIAL 353.10 -0.23% -0.80 1055341 353.60 351.60 354.80 1800 352.80 353.10 668 -0.14% 5.21%
RESTAURANT GROUP 134.70 3.46% 4.50 260219 135.10 132.00 137.70 820 134.80 135.00 49 -5.94% -4.47%
ROTORK 285.60 0.32% 0.90 326797 285.50 283.60 287.20 4095 284.60 285.80 3600 4.69% 15.25%
RPC GROUP 794.80 -0.01% -0.10 373979 794.20 794.20 797.00 2900 794.60 797.00 2400 0.15% 22.28%
RTL Group 46.84 1.56% 0.72 32245 46.30 46.22 47.12 375 46.84 47.06 50 3.93% 0.34%
Raiffeisenbank Bank 22.62 2.40% 0.53 91618 21.99 21.88 22.76 96 22.62 24.10 475 2.86% 2.21%
Rheinmetall 92.56 -0.04% -0.04 115572 91.80 91.50 93.06 86 92.36 92.58 9 2.78% 19.87%
Rubis 52.00 -0.10% -0.05 17295 51.80 51.65 52.15 30 52.00 52.15 208 2.16% 10.64%
Rémy Cointreau 112.40 0.45% 0.50 46995 111.90 110.90 113.30 35 112.30 112.50 40 5.05% 14.00%
SAIPEM 4.24 3.82% 0.16 1041049 4.09 4.08 4.27 238 4.24 4.25 732 9.22% 29.96%
SBM Offshore 16.52 0.49% 0.08 432247 16.36 16.36 16.86 300 16.52 16.53 260 15.76% 27.51%
SEB 138.50 1.76% 2.40 12730 135.70 135.70 139.70 20 138.40 138.50 190 4.61% 23.33%
SERCO GROUP 113.00 -0.79% -0.90 207713 113.90 112.60 114.00 59 112.70 113.00 5700 0.62% 18.14%
SHAFTEBURY 863.50 0.23% 2.00 37361 861.50 861.50 870.00 2151 843.50 868.50 362 -0.80% 4.22%
SPIRAX-SARCO ENGIN. 6675.00 -0.37% -25.00 23562 6645.00 6640.00 6735.00 65 6670.00 6675.00 7 2.38% 7.23%
SPORTS DIRECT INTL 270.80 -0.73% -2.00 68535 271.00 268.90 272.40 200 270.70 271.10 868 0.15% 14.31%
STAGECOACH GROUP 157.60 0.64% 1.00 38479 156.80 155.90 158.60 3381 156.10 157.90 11 2.14% 19.76%
Siemens Gamesa Renew 13.70 2.74% 0.36 537377 13.32 13.18 13.76 270 13.67 13.72 252 7.83% 28.71%
Straumann N 738.00 -0.54% -4.00 2302 740.00 733.00 743.00 2 736.50 739.50 2 4.68% 19.42%
Subsea 7 101.00 1.02% 1.02 426883 99.90 99.12 102.25 7 100.05 102.85 2551 9.14% 19.39%
Sulzer N 96.75 1.57% 1.50 20816 95.65 95.65 98.60 9 95.70 98.40 70 8.40% 24.68%
Sunrise N 77.90 0.32% 0.25 18369 78.10 77.30 78.15 18 77.60 78.40 2 1.23% -9.47%
Swedish Orphan Bio 205.70 0.44% 0.90 243600 205.25 203.40 207.10 146 205.30 208.30 1253 0.29% 6.80%
Sydbank 152.60 0.93% 1.40 9013 150.70 149.30 152.60 1118 148.70 188.00 100 2.42% -1.29%
TALK TALK TELECOM 99.45 0.96% 0.95 189305 99.95 97.20 99.95 1000 99.15 99.75 1357 2.68% -12.92%
TELECITY GROUP - - - - - - - - - - - - -
TF1 6.75 1.81% 0.12 260685 6.75 6.74 7.01 953 6.67 6.87 874 5.47% -4.93%
TGS-NOPEC Geophys. 255.80 4.20% 10.30 116885 246.50 246.50 256.70 1282 252.50 272.00 42 5.83% 22.33%
THOMAS COOK GROUP 27.88 -6.19% -1.84 959273 29.74 27.68 29.86 12 27.80 28.04 2700 -6.44% -10.01%
Telefónica Dtl. 2.99 2.15% 0.06 1371268 2.92 2.91 2.99 290 2.98 2.99 256 2.26% -12.79%
Telenet Group Holdin 38.28 2.24% 0.84 122635 37.69 37.14 38.88 1152 38.02 38.30 131 -5.11% -5.67%
Topdanmark 312.00 0.19% 0.60 19502 310.60 310.60 312.00 41 311.00 317.60 148 -0.70% 3.04%
Tryg 173.30 0.35% 0.60 51893 172.10 171.80 173.30 982 169.20 177.10 973 1.29% 6.06%
Téléperformance 155.30 1.04% 1.60 30066 153.30 152.80 155.90 4 154.70 155.40 100 3.33% 11.65%
ULTRA ELECTRONICS 1305.00 0.69% 9.00 11721 1288.00 1288.00 1311.00 11 1303.00 1306.00 315 -0.61% -
UnipolSai Assicurazi 2.17 1.59% 0.03 666224 2.12 2.11 2.18 2900 2.17 2.17 1463 4.83% 10.18%
VICTREX 2412.00 2.20% 52.00 29286 2352.00 2340.00 2414.00 950 2410.00 2416.00 70 4.06% 6.07%
VISCOFAN 51.30 -0.19% -0.10 53963 51.15 50.95 51.95 51 51.25 52.10 237 1.68% 6.88%
Vallourec 1.60 -0.25% -0.00 328242 1.61 1.57 1.61 1600 1.60 1.60 230 7.31% -1.78%
WH SMITH 2030.00 0.10% 2.00 54637 2030.00 2018.00 2048.00 110 2028.00 2062.00 256 2.47% 17.75%
WILLIAM DEMANT 219.60 -0.90% -2.00 235551 222.60 219.00 223.80 195 215.40 225.00 766 4.27% 18.64%
Wereldhave 25.50 0.39% 0.10 42574 25.58 25.39 25.68 700 25.50 25.66 1272 0.75% -6.39%
Zardoya Otis 7.17 0.00% 0.00 53123 7.16 7.12 7.21 2705 7.07 7.17 1645 1.99% 17.16%
bpost 8.12 0.49% 0.04 138651 8.11 8.05 8.22 1300 8.12 8.13 139 4.70% 1.69%
freenet 18.04 1.89% 0.34 134298 17.72 17.54 18.09 140 18.02 18.09 457 3.95% 6.09%