10.07.2020 17:42:58
STX 400 PR.EUR
373.23
$$$
3.1600
0.85%
10.07.2020 17:27
 
Chart
Kursdaten
Kurs 373.23 Eröffnung 369.28
Diff. absolut 3.16 Tages-Hoch 373.52
Diff. % 0.85 % Tages-Tief 368.20
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 370.07 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 10.07.2020 / 17:27
Währung $$$ Aktualisierungsstand 10.07.2020 / 17:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.50% 441.4 273.7
1 Woche -1.26% 378.9 369.4
1 Monat -1.54% 379.4 350.8
3 Monate 9.53% 381.9 328.3
6 Monate -13.31% 441.4 273.7
1 Jahr -6.36% 441.4 273.7
3 Jahre -4.60% 441.4 273.7
Benchmark:
SMI
23.6
26.51
SMI
-13.13
-10.68
SMI
-12.5
-4.46
2018
2019
2020
{"2018":{"performance":-13.13,"chartHeight":19.065750948468,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":23.6,"chartHeight":21.737415472277,"year":2019,"ID_NOTATION":"103632"},"2020":{"performance":-12.5,"chartHeight":18.841705240795,"year":2020,"ID_NOTATION":"103632"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.46,"chartHeight":14.145913178462,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.92,"chartHeight":18.992286339823,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 17:42:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 831.80 1.29% 10.60 178148 813.60 813.60 835.40 381 831.40 832.00 293 -2.91% -25.48%
A.P. Moller-Maersk B 8186.00 2.02% 162.00 4467 7970.00 7956.00 8186.00 5 8114.00 8200.00 8 0.53% -16.63%
- - - - - - - - - - - 0.00% 0.00%
ACCOR 24.01 0.54% 0.13 426491 23.73 23.33 24.10 461 24.01 24.02 382 -2.97% -42.88%
Acerinox 7.27 1.38% 0.10 156362 7.16 7.09 7.29 909 7.27 7.27 357 -1.80% -28.51%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 235.50 0.21% 0.50 125685 234.50 231.80 235.80 141 235.40 235.50 90 -4.20% -19.16%
AEGON 2.76 2.72% 0.07 1295151 2.67 2.65 2.76 5516 2.76 2.76 2700 -1.25% -34.06%
AGEAS/NV 33.77 1.53% 0.51 90966 33.03 32.73 33.78 796 33.76 33.77 79 3.87% -37.06%
Agfa-Gevaert 3.63 -0.41% -0.01 4657 3.68 3.63 3.69 1334 3.62 3.65 1020 -1.48% -21.27%
Air Liquide 134.82 1.64% 2.17 141888 132.00 131.95 135.65 67 134.80 134.85 464 0.19% 5.24%
Airbus Group 65.47 2.86% 1.82 415371 62.22 62.22 65.80 329 65.46 65.47 43 -4.18% -51.30%
Akzo Nobel 81.20 -1.00% -0.82 151836 81.44 80.68 81.86 37 81.20 81.22 528 0.37% -9.68%
ALLIANZ 183.00 1.24% 2.24 207466 179.40 178.86 183.08 24 182.98 183.00 48 -2.75% -17.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 1931.60 2.49% 47.00 651710 1863.80 1860.60 1935.80 100 1930.60 1931.20 167 0.47% -13.15%
ASML Holding 348.25 1.25% 4.30 212028 346.80 346.00 353.05 332 348.25 348.35 87 3.52% 30.66%
ASSA Abloy B 196.80 0.74% 1.45 579826 195.50 194.60 197.35 300 196.65 196.90 214 0.31% -10.76%
Assicurazioni Genera 13.46 0.20% 0.03 625324 13.34 13.28 13.48 2517 13.46 13.46 2097 -2.82% -27.10%
A.B. Foods 1938.00 -2.02% -40.00 121626 1967.50 1935.50 1967.50 466 1936.00 1937.50 772 -3.32% -23.72%
AstraZeneca 8503.00 0.38% 32.00 242179 8436.00 8414.00 8646.00 145 8502.00 8504.00 24 -1.36% 11.43%
Atlas Copco A 407.00 1.55% 6.20 234507 400.00 398.80 407.70 1113 404.30 413.50 1135 -0.15% 7.25%
Autoliv Sdr 596.80 2.23% 13.00 108195 586.60 586.60 609.00 1088 588.20 596.60 377 -2.70% -26.40%
Aviva 282.75 1.34% 3.75 2216965 277.20 276.00 283.40 1557 282.70 282.90 4465 0.22% -33.51%
AXA 18.27 1.88% 0.34 748018 17.71 17.67 18.29 171 18.27 18.28 556 -6.17% -28.48%
BAE SYSTEMS 476.10 -0.19% -0.90 531980 475.30 471.70 478.30 742 476.00 476.20 913 -1.16% -15.81%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.54 0.39% 0.01 43710 1.52 1.52 1.54 1900 1.54 1.54 4838 -0.13% 9.97%
BBVA 3.15 -44.50% -2.53 3811980 3.04 3.03 3.16 2652 3.15 3.15 11070 76.65% 13.51%
BA.SABADELL 0.33 4.66% 0.01 3291855 0.31 0.31 0.33 9700 0.33 0.33 11500 -5.27% -70.23%
Banco Santander 2.21 1.40% 0.03 7274891 2.15 2.15 2.22 854 2.21 2.22 10517 -4.42% -41.56%
Bank of Ireland 1.77 3.27% 0.06 331346 1.71 1.68 1.78 1500 1.76 1.77 1933 -6.65% -64.98%
BANKINTER 4.27 3.27% 0.14 564506 4.12 4.09 4.27 462 4.27 4.27 1690 -3.00% -36.88%
Barclays Bank 117.98 5.38% 6.02 4351168 111.50 111.08 118.00 1604 117.96 118.00 2009 -5.28% -37.90%
BARRATT DEVELOPMENTS 546.00 2.36% 12.60 288660 526.20 524.80 547.00 283 545.80 546.20 115 6.64% -28.33%
BAYER 63.57 0.24% 0.15 494486 62.43 62.43 63.81 200 63.55 63.58 532 -5.43% -13.00%
BMW 58.67 2.14% 1.23 377101 57.22 56.82 58.69 262 58.66 58.69 75 -1.03% -21.66%
BCA POP SONDRIO 1.85 -0.05% -0.00 233518 1.83 1.82 1.86 2900 1.85 1.86 4114 0.87% -12.42%
BEIERSDORF 95.98 1.05% 1.00 115202 94.90 94.40 96.10 141 95.94 95.96 27 -8.32% -10.69%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1667.60 0.62% 10.20 452445 1646.40 1644.80 1674.00 240 1667.60 1668.20 50 -0.58% -6.89%
BNP Paribas 36.74 3.06% 1.09 603507 35.20 35.12 36.78 118 36.73 36.74 3 -2.98% -32.44%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 31.80 0.06% 0.02 656584 31.42 30.96 31.88 228 31.79 31.80 2566 -0.94% -16.41%
BP 290.50 -0.15% -0.45 6124282 285.85 285.35 293.30 3795 290.45 290.50 20 -6.69% -38.67%
Bper Banca 2.26 5.26% 0.11 209375 2.16 2.16 2.26 1 2.26 2.26 3919 -1.65% -52.19%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 2885.00 -0.98% -28.50 609672 2886.00 2860.00 2912.50 582 2884.00 2885.00 662 -6.98% -10.17%
BRITISH LAND CO 378.20 0.52% 1.95 269444 374.10 372.30 379.30 3 378.00 378.20 542 -4.05% -40.95%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 110.05 1.99% 2.15 2958442 107.10 107.05 110.12 2423 110.05 110.10 4512 -4.56% -44.14%
BUNZL 2207.00 3.13% 67.00 74057 2144.00 2140.00 2215.00 279 2206.00 2208.00 509 -2.59% 3.03%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 103.67 -0.41% -0.42 126875 104.75 102.10 104.75 150 103.65 103.70 69 2.36% -4.63%
CAPITA 37.95 -2.74% -1.07 839045 38.22 37.74 39.00 159 37.85 37.95 9291 -12.45% -76.28%
Carnival 994.40 5.03% 47.60 354253 921.40 894.20 1010.00 167 989.40 993.00 333 -7.85% -74.00%
Carrefour 13.43 1.23% 0.16 419218 13.26 13.16 13.44 553 13.43 13.44 531 -4.15% -11.30%
Casino Guichard 29.62 0.07% 0.02 42966 29.39 29.14 29.69 173 29.60 29.63 5 -10.87% -28.93%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 3.24 2.27% 0.07 39288 3.13 3.11 3.25 872 3.24 3.26 3076 -1.55% -41.62%
CENTRICA 39.06 2.60% 0.99 2247070 37.83 37.67 39.18 15639 39.04 39.07 2535 -5.35% -57.31%
Christian Dior 390.40 -0.05% -0.20 548 389.80 387.80 392.60 7 389.80 390.60 11 1.77% -14.75%
Michelin (CGDE) 93.08 1.79% 1.64 75166 90.70 90.42 93.28 57 93.06 93.08 58 -2.22% -16.07%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 10.75 3.37% 0.35 109159 10.27 10.22 10.77 181 10.74 10.76 320 0.00% -41.21%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 4.56 4.45% 0.19 1849381 4.30 4.29 4.56 13556 4.56 4.56 1642 5.49% -21.04%
Compagnie de Saint-G 32.04 2.23% 0.70 319664 31.40 31.15 32.20 230 32.02 32.04 506 -5.03% -14.25%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1113.00 1.27% 14.00 795237 1087.50 1087.50 1121.50 558 1113.00 1113.50 948 -3.98% -42.02%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 32.26 3.03% 0.95 200084 31.10 31.06 32.30 300 32.23 32.25 410 -1.32% -12.42%
Crédit Agricole 8.85 3.19% 0.27 734510 8.40 8.40 8.86 154 8.85 8.85 3 -1.94% -33.83%
DLY MAIL & GEN TRUST 665.00 1.22% 8.00 2438 658.00 653.00 672.00 424 657.00 663.00 596 -2.52% -21.13%
Daimler 36.82 1.68% 0.61 660056 35.52 35.33 36.82 391 36.81 36.82 92 -2.62% -26.55%
Danone 60.81 1.42% 0.85 339480 59.88 59.56 60.96 781 60.80 60.82 388 -4.16% -18.71%
Danske Bank 95.54 0.70% 0.66 233359 93.96 93.42 95.70 200 95.02 96.50 386 2.48% -12.31%
DEUTSCHE BANK 8.84 2.70% 0.23 2236183 8.44 8.42 8.85 7 8.83 8.84 715 0.40% 24.05%
DEUTSCHE BOERSE 166.53 0.59% 0.97 85226 165.65 164.95 166.90 95 166.50 166.55 75 -0.03% 17.83%
DEUTSCHE LUFTHANSA 8.56 -1.86% -0.16 486828 8.65 8.44 8.65 213 8.55 8.56 2611 -1.54% -46.70%
DEUTSCHE POST 34.12 -0.37% -0.12 524389 33.94 33.77 34.23 707 34.11 34.12 1917 2.61% 0.96%
Deutsche Telekom 14.90 1.02% 0.15 1127714 14.74 14.72 14.92 1425 14.90 14.91 1079 -2.48% 0.94%
- - - - - - - - - - - 0.00% 0.00%
Diageo 2762.75 2.53% 68.25 548842 2699.50 2694.00 2766.00 209 2762.00 2763.00 763 -1.64% -15.88%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 128.85 1.18% 1.50 440043 126.20 125.75 129.45 300 128.05 128.90 300 -3.85% -22.58%
E.ON 10.00 -0.20% -0.02 2238375 10.04 9.92 10.05 221 10.00 10.01 3802 -2.15% 4.82%
ELECTROCOMPONENTS 650.00 0.93% 6.00 188162 640.50 639.00 657.50 608 649.50 650.50 971 -4.24% -4.73%
Electrolux B 174.05 0.49% 0.85 240879 172.65 171.15 174.85 200 172.35 174.05 200 7.28% -24.63%
Endesa 23.83 2.10% 0.49 196848 23.35 23.29 23.87 508 23.82 23.84 910 0.26% -1.77%
ENEL 8.03 1.07% 0.09 2430360 7.87 7.87 8.05 1531 8.03 8.03 2500 -0.16% 12.19%
ENI 8.48 0.30% 0.03 931016 8.39 8.34 8.53 2516 8.48 8.48 1648 -2.98% -39.16%
Equinor 138.00 0.18% 0.25 983168 135.30 135.00 139.05 6000 133.95 142.40 6000 -1.92% -21.51%
Ericsson B 86.68 1.36% 1.16 2019227 86.00 85.90 87.46 700 86.64 86.72 700 -2.02% 4.57%
ERSTE GROUP BANK 22.19 3.35% 0.72 148997 21.29 21.01 22.23 100 22.18 22.20 101 -2.76% -36.18%
EssilorLuxottica 117.40 0.09% 0.10 48876 116.70 116.15 117.95 331 117.35 117.40 20 0.09% -13.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 6608.00 2.04% 132.00 29602 6436.00 6436.00 6646.00 48 6604.00 6608.00 19 -1.55% -6.50%
Fiat Chrysler 8.83 1.95% 0.17 1038088 8.50 8.40 8.84 196 8.83 8.84 1560 -3.69% -34.68%
FIRSTGROUP 36.58 -1.98% -0.74 437947 37.70 36.38 38.55 4041 36.54 36.70 1869 -24.45% -70.26%
FORTUM 17.32 1.41% 0.24 317182 17.08 17.00 17.34 438 17.30 17.48 2771 -1.30% -22.46%
FRESENIUS MED. CARE 74.45 -0.33% -0.25 150751 75.10 74.44 75.68 63 74.42 74.44 398 -5.49% 13.66%
GLAXOSMITHKLINE 1575.20 -1.12% -17.80 990274 1579.00 1567.80 1594.60 589 1575.20 1575.60 198 -3.35% -10.45%
- - - - - - - - - - - 0.00% 0.00%
GBL 75.22 0.94% 0.70 14875 74.50 74.04 75.32 17 75.22 75.28 35 -0.59% -20.76%
Hammerson 73.82 -5.72% -4.48 415395 79.80 72.68 79.80 1971 73.28 73.68 1451 -8.06% -74.69%
HAYS 120.60 0.25% 0.30 143137 118.50 118.40 121.70 2257 120.30 120.60 2695 -0.12% -33.79%
- - - - - - - - - - - 0.00% 0.00%
Heineken 84.43 1.33% 1.11 204435 82.78 82.76 84.48 192 84.42 84.44 205 0.99% -12.41%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 83.52 0.99% 0.82 102127 82.18 82.18 83.66 91 83.48 83.52 139 -2.38% -10.36%
Hennes & Mauritz B 138.15 1.02% 1.40 532896 135.70 135.05 138.35 400 137.90 138.25 400 -2.70% -28.13%
HSBC Holdings 377.95 1.15% 4.30 2753451 372.70 370.35 378.15 53 377.90 377.95 168 -3.81% -37.15%
IMI PLC 937.00 0.43% 4.00 42919 919.00 914.00 942.00 152 936.50 937.00 38 0.54% -20.80%
Inditex Ind De Desno 23.19 0.30% 0.07 596857 23.00 22.87 23.28 1358 23.19 23.20 345 -5.32% -26.65%
Industrivärden A 220.40 1.29% 2.80 17365 217.60 217.40 221.60 2127 218.00 222.00 2125 0.65% -6.37%
Infineon Technologie 22.52 4.07% 0.88 3032943 21.79 21.72 23.00 265 22.51 22.52 432 3.59% 6.71%
ING Groep 6.34 4.29% 0.26 2281389 6.00 5.99 6.35 151 6.34 6.34 2300 -5.66% -43.43%
INTESA SANPAOLO 1.77 2.44% 0.04 5539993 1.71 1.71 1.77 8950 1.76 1.76 8283 -2.04% -26.73%
Investor B 506.20 0.76% 3.80 142996 502.00 499.90 507.00 100 506.00 506.40 100 0.00% -1.84%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 2111.00 1.73% 36.00 98453 2072.00 2060.00 2112.00 457 2110.00 2111.00 46 -2.81% -30.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 52.00 2.00% 1.02 94952 50.48 49.80 52.06 41 51.94 51.98 89 -1.81% -24.02%
KERRY GROUP A 107.30 1.04% 1.10 17167 106.30 106.70 107.80 12 107.30 107.60 32 -3.20% -3.99%
KINGFISHER 225.20 0.09% 0.20 262213 224.60 222.10 225.70 1979 225.10 225.20 3418 0.00% 3.35%
Koninklijke DSM 126.40 0.56% 0.70 45414 125.35 124.95 126.70 5 126.40 126.45 175 0.44% 8.22%
KONINKLIJKE KPN 2.38 0.08% 0.00 942292 2.36 2.36 2.38 1464 2.38 2.38 3227 -0.83% -9.67%
PHILIPS 41.67 -0.70% -0.29 478890 41.84 41.60 41.98 203 41.66 41.67 734 -1.61% -1.93%
L'Oreal 287.95 0.79% 2.25 45188 281.90 281.20 289.30 129 287.80 288.00 171 -3.50% 8.30%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 13.33 0.00% 0.00 459860 13.39 12.65 13.46 836 13.30 13.37 822 4.14% -32.20%
Land Securities Grou 549.80 -0.29% -1.60 335715 545.80 540.00 550.80 2126 549.80 550.00 2453 -4.00% -44.24%
Legal & General 219.70 3.29% 7.00 1090846 211.20 210.30 220.20 4327 219.60 219.70 2782 -5.04% -30.03%
Lloyds Banking Grp 30.41 1.61% 0.48 33613586 29.34 29.25 30.43 26103 30.41 30.43 10655 -5.70% -52.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 399.95 0.01% 0.05 79137 396.30 396.00 401.15 2 399.95 400.00 30 -0.56% -3.45%
Man Group 130.60 1.20% 1.55 604888 129.30 128.45 131.25 1930 130.55 130.65 5761 -0.88% -18.27%
MAN 47.75 0.42% 0.20 214 47.45 47.40 47.75 68 47.55 47.90 47 3.09% 9.92%
Marks & Spencer (M&S 96.28 0.86% 0.82 2627565 94.00 93.40 96.58 1087 96.26 96.34 11 -6.09% -55.31%
MEDIASET 1.49 -1.26% -0.02 21899 1.50 1.48 1.50 2540 1.49 1.52 1383 -5.93% -43.62%
Mediobanca Banca di 6.74 2.46% 0.16 589699 6.53 6.52 6.75 1263 6.74 6.75 2432 -2.78% -33.10%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 164.50 8.22% 12.50 171742 150.00 149.50 166.20 1251 164.60 165.00 1001 -20.75% -66.74%
MORRISON WM SMKTS 182.90 2.18% 3.90 1158371 178.70 178.50 183.10 815 182.85 182.95 6592 -5.24% -10.59%
Münchener Rück 230.10 1.32% 3.00 42005 225.65 224.40 230.30 72 230.10 230.20 111 -2.24% -13.78%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 869.10 2.22% 18.90 2071164 850.40 849.00 877.20 2918 869.00 869.20 498 -9.69% -10.29%
Naturgy Energy Group 16.79 0.87% 0.14 97864 16.59 16.53 16.80 449 16.79 16.80 309 -2.52% -25.89%
- - - - - - - - - - - 0.00% 0.00%
NEXT 4703.00 0.15% 7.00 35222 4689.00 4641.00 4714.00 1 4702.00 4704.00 226 -6.45% -33.09%
NOKIA 3.66 1.05% 0.04 6558659 3.64 3.62 3.68 1000 3.66 3.66 1000 -9.02% 9.38%
Nordea Bank 65.87 1.65% 1.07 991909 64.75 64.45 65.88 600 65.84 65.89 600 -1.41% -14.48%
Norsk Hydro 27.37 1.07% 0.29 632898 27.00 26.87 27.40 1963 27.28 27.42 1958 1.39% -17.24%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 10.46 0.34% 0.04 497938 10.40 10.34 10.47 758 10.46 10.46 2398 -3.40% -20.65%
Orkla ASA 84.50 0.60% 0.50 819579 83.98 83.74 84.70 5663 83.98 86.00 1512 -0.54% -5.55%
PEARSON 561.80 2.74% 15.00 808741 551.20 548.20 564.80 1237 562.00 562.40 461 -5.14% -14.67%
Pennon Group 1074.50 0.66% 7.00 284676 1058.50 1058.50 1088.00 1128 1074.00 1075.00 689 -5.32% 4.30%
Pernod Ricard 140.78 0.09% 0.12 108121 140.15 139.75 141.25 225 140.75 140.80 96 -2.12% -12.09%
Persimmon 2631.00 2.10% 54.00 183159 2581.00 2572.00 2644.00 1385 2629.00 2632.00 419 12.09% -4.45%
Peugeot 14.01 1.89% 0.26 960249 13.54 13.44 14.02 2492 14.01 14.02 1413 -5.79% -35.51%
Pharol SGPS SA 0.10 0.00% 0.00 - 0.10 0.10 0.10 21825 0.10 0.10 90094 0.00% 2.81%
PORSCHE AUTOMOBIL 54.02 3.96% 2.06 73512 51.70 51.56 54.04 117 53.98 54.02 264 -2.07% -22.17%
Provident Financial 168.60 2.37% 3.90 46931 165.40 164.50 169.60 60 168.30 169.40 1011 -4.36% -64.11%
PRUDENTIAL 1244.50 1.14% 14.00 854966 1222.50 1208.00 1246.00 390 1245.00 1245.50 750 -0.20% -14.87%
Publicis Groupe 26.75 -0.82% -0.22 317950 26.94 26.03 27.06 80 26.75 26.77 136 -6.00% -33.26%
PUMA 67.84 -2.22% -1.54 72142 68.78 67.26 68.78 151 67.82 67.86 88 -1.67% 0.99%
RANK GROUP 148.80 2.20% 3.20 16098 143.40 143.00 149.80 702 143.00 151.00 193 -0.68% -47.48%
Reach PLC 76.30 1.73% 1.30 1591 75.70 75.70 76.30 830 74.20 78.70 992 -10.93% -44.69%
RECKITT BENCKISER 7648.00 1.22% 92.00 190513 7522.00 7504.00 7706.00 50 7648.00 7650.00 104 0.24% 23.38%
Relx Plc 1810.25 0.26% 4.75 435404 1801.50 1795.00 1816.50 443 1810.50 1811.50 852 -3.29% -5.22%
Renault 22.39 3.20% 0.69 312707 21.38 21.20 22.45 5 22.39 22.40 195 -3.79% -48.49%
Rentokil Initial 524.40 0.31% 1.60 340410 521.20 519.00 531.40 2064 524.20 524.80 1257 0.54% 15.36%
REPSOL 7.63 1.14% 0.09 1401051 7.50 7.46 7.70 1219 7.63 7.64 107 -5.84% -46.03%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 4619.50 0.24% 11.00 336665 4552.50 4544.00 4641.50 1 4618.50 4619.00 19 1.65% 2.59%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 266.15 2.52% 6.55 2712907 255.90 251.90 266.40 538 266.00 266.10 271 -10.73% -62.18%
Royal Bk of Scotld G 122.35 3.69% 4.35 3259402 117.55 116.45 122.40 7758 122.25 122.40 12621 -5.41% -51.24%
RSA INSURANCE GROUP 418.50 1.50% 6.20 398131 405.00 403.90 418.80 624 418.50 418.60 922 -2.25% -26.95%
RWE 32.23 1.00% 0.32 582324 31.88 31.64 32.23 500 32.22 32.23 202 0.47% 16.84%
Ryanair Holdings 10.49 0.82% 0.09 236425 10.40 10.27 10.55 40 10.48 10.50 343 -5.02% -28.76%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 660.00 0.27% 1.80 138679 653.80 651.80 668.00 1809 659.80 660.20 1442 -1.64% -12.26%
Sainsbury (J) 193.85 3.22% 6.05 2256484 187.00 187.00 193.90 5245 193.80 193.85 1022 -5.86% -18.70%
SAIPEM 2.09 -1.04% -0.02 793577 2.09 2.07 2.12 4431 2.09 2.09 2610 -6.59% -51.82%
Sampo 'A' 32.30 1.13% 0.36 185112 31.77 31.54 32.43 100 32.27 32.31 100 0.24% -18.00%
Sandvik 179.60 1.47% 2.60 414967 176.80 176.30 180.18 2620 177.00 180.65 2612 -0.37% -2.96%
Sanofi 88.95 -0.40% -0.36 430498 89.21 88.75 89.69 254 88.94 88.96 6 -2.82% -0.46%
SAP SE 134.94 0.21% 0.28 560192 134.58 133.64 135.56 13 134.94 134.96 166 5.75% 12.16%
SBM Offshore 13.23 -0.30% -0.04 95927 13.14 13.06 13.34 443 13.23 13.29 1394 -0.04% -20.20%
Schneider Electric 96.50 0.23% 0.22 271489 95.78 95.36 97.16 253 96.48 96.50 128 -2.02% 5.11%
Securitas B 123.65 1.27% 1.55 364054 121.90 121.80 124.30 1691 122.65 124.60 3768 -3.97% -24.16%
- - - - - - - - - - - 0.00% 0.00%
Siemens 108.14 2.19% 2.32 302844 104.86 104.86 108.44 307 108.12 108.14 21 -0.77% -9.37%
Signature Aviation 229.35 0.55% 1.25 181649 225.10 224.80 230.40 1 229.30 229.40 153 -4.64% -27.93%
- - - - - - - - - - - 0.00% 0.00%
SEB A 86.18 2.28% 1.92 1735644 83.80 83.60 86.20 5432 85.38 86.88 5403 0.67% -4.21%
Skanska B 191.40 1.03% 1.95 135020 189.40 189.15 192.05 241 191.45 191.70 219 -1.79% -10.51%
SKF B 181.75 2.65% 4.70 274899 177.40 176.95 182.05 200 181.95 183.70 2755 0.23% -6.55%
SMITH & NEPHEW 1511.50 -0.30% -4.50 284853 1514.00 1501.00 1529.50 795 1511.50 1512.50 610 -4.35% -17.23%
Smiths Group 1438.50 3.64% 50.50 60595 1389.00 1389.00 1440.50 379 1438.00 1438.50 46 0.54% -17.63%
SNAM 4.43 -1.03% -0.05 2906818 4.46 4.41 4.49 903 4.42 4.43 51909 -0.02% -4.46%
Société Générale 15.14 3.02% 0.44 1117235 14.50 14.42 15.17 72 15.13 15.14 476 -5.18% -52.77%
Sodexo 62.18 4.33% 2.58 64402 59.56 59.16 62.58 5 62.16 62.20 149 -4.64% -43.69%
Solvay 70.48 0.60% 0.42 44077 70.18 69.20 70.52 155 70.48 70.54 50 -4.08% -32.24%
SSE 1318.50 2.73% 35.00 713083 1282.50 1280.50 1323.00 719 1318.50 1319.00 2194 -6.79% -11.15%
STANDARD CHARTERED 434.90 1.26% 5.40 633285 424.50 423.60 435.00 450 434.80 435.00 508 -2.67% -39.91%
STMicroelectronics 25.31 4.76% 1.15 858658 24.36 24.27 25.75 1053 25.30 25.31 463 0.75% 0.62%
Stora Enso Oyj R 10.60 0.81% 0.09 410043 10.47 10.42 10.65 400 10.59 10.60 400 -2.00% -19.28%
Svenska Cellulos B 110.80 -0.27% -0.30 373636 111.10 110.75 112.10 4191 110.05 111.00 300 -0.63% 16.92%
SHB A 89.92 1.10% 0.98 599933 88.58 88.42 90.00 500 89.78 89.92 500 -1.24% -11.77%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 133.64 1.92% 2.52 557680 129.34 129.24 133.66 3691 132.82 133.66 200 4.69% -6.04%
SWEDISH MATCH 647.60 -1.91% -12.60 122547 658.60 646.60 659.60 108 644.00 652.00 722 -2.25% 37.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 626.40 0.27% 1.70 225878 624.60 610.40 628.80 452 626.20 626.60 390 -7.12% -17.95%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 121.10 1.25% 1.50 705921 119.75 119.50 121.40 3844 120.35 122.25 3841 -6.74% -11.83%
Telecom Italia 0.34 0.55% 0.00 2195243 0.34 0.34 0.35 10140 0.34 0.34 10041 -3.08% -38.63%
TELEFÓNICA 3.99 1.06% 0.04 2663830 3.94 3.90 3.99 6729 3.99 3.99 2067 -7.67% -36.52%
Telekom Austria 6.18 -0.64% -0.04 969 6.19 6.17 6.19 718 6.18 6.20 163 0.16% -14.91%
Telenor 141.25 0.36% 0.50 212279 139.45 139.40 141.40 3302 140.40 141.50 300 0.29% -10.66%
Telia Company 34.69 0.17% 0.06 1160945 34.56 34.39 34.72 700 34.62 34.97 2000 -0.97% -14.09%
TESCO 215.10 1.56% 3.30 2991660 211.00 211.00 215.50 15143 215.10 215.20 6585 -5.11% -16.91%
Thales 71.12 0.17% 0.12 32498 70.20 69.48 71.44 17 71.10 71.12 10 -3.22% -23.21%
THYSSENKRUPP 6.51 3.40% 0.21 384309 6.21 6.09 6.51 1 6.50 6.51 700 -2.52% -47.84%
TietoEVRY 24.28 -0.16% -0.04 11046 24.10 24.06 24.38 233 24.08 24.42 1845 -1.14% -12.27%
Total 33.28 0.47% 0.15 1018025 32.53 32.42 33.48 353 33.29 33.30 1489 -5.01% -32.47%
TRAVIS PERKINS 1148.00 2.50% 28.00 101040 1105.50 1105.50 1160.00 137 1148.00 1149.00 1 -1.84% -30.20%
TUI 365.80 1.05% 3.80 276184 357.30 350.30 367.50 1 365.80 367.60 1123 -8.08% -61.94%
TF1 4.75 -1.45% -0.07 130800 4.84 4.69 4.84 562 4.75 4.75 514 -0.90% -35.30%
UCB 107.25 -0.60% -0.65 117630 107.60 107.20 110.00 40 107.25 107.30 236 3.28% 52.83%
UNICREDIT 8.50 2.37% 0.20 1128482 8.23 8.21 8.51 867 8.49 8.63 200 -2.93% -36.22%
UNILEVER 4214.00 -0.12% -5.00 164898 4168.00 4163.00 4223.00 390 4214.00 4215.00 75 -4.50% -2.98%
Unione di Banche Ita 3.08 0.75% 0.02 1795696 3.00 2.99 3.08 1174 3.08 3.08 3630 1.53% 4.34%
UNITED UTILITIES 867.80 0.44% 3.80 172909 864.20 858.60 872.80 676 867.60 868.20 528 -6.07% -8.67%
UPM-KYMMENE 24.08 -1.47% -0.36 471645 24.09 24.04 24.23 200 24.07 24.23 2059 -4.34% -20.96%
Valéo 23.74 4.35% 0.99 237225 22.46 22.43 23.75 175 23.73 23.75 269 -5.70% -27.48%
Veolia Environnement 19.51 0.92% 0.18 368921 19.27 19.07 19.52 869 19.51 19.52 600 -3.90% -18.42%
Vinci 80.24 0.53% 0.42 262489 79.48 79.08 80.50 502 80.22 80.24 260 -5.13% -19.21%
Vivendi 23.21 0.83% 0.19 218992 23.15 23.04 23.27 343 23.21 23.22 362 -1.96% -10.98%
VODAFONE GROUP 123.42 0.75% 0.92 3891426 122.24 122.00 123.64 19 123.42 123.46 4402 -5.54% -16.68%
Volvo B 153.45 1.05% 1.60 958751 151.05 150.05 153.45 600 153.30 154.60 500 2.19% -3.28%
Whitbread 2251.00 3.45% 75.00 88376 2159.00 2155.00 2270.00 495 2249.00 2251.00 61 -6.97% -47.91%
WILLIAM HILL 114.10 -0.09% -0.10 472220 114.50 112.60 115.35 1952 113.75 114.00 5049 -2.23% -39.46%
WOLTERS KLUWER 69.92 0.03% 0.02 73479 69.86 69.72 70.32 19 69.90 69.92 19 0.29% 7.41%
WPP PLC 584.60 1.67% 9.60 511171 573.00 573.00 585.60 2373 584.40 584.80 2030 -8.61% -46.29%
- - - - - - - - - - - 0.00% 0.00%