22.01.2020 15:07:23
STX 400 PR.EUR
430.95
$$$
0.2400
0.06%
22.01.2020 14:52
 
Chart
Kursdaten
Kurs 430.95 Eröffnung 430.84
Diff. absolut 0.24 Tages-Hoch 432.33
Diff. % 0.06 % Tages-Tief 430.49
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 430.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 14:52
Währung $$$ Aktualisierungsstand 22.01.2020 / 15:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.84% 432.3 419.8
1 Woche 0.92% 432.3 425.4
1 Monat 1.15% 432.3 419.8
3 Monate 7.29% 432.3 399.8
6 Monate 9.23% 432.3 367.9
1 Jahr 18.77% 432.3 359.2
3 Jahre 16.15% 432.3 333.5
SMI
23.6
26.51
1.84
2.52
-13.13
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.13,"chartHeight":37.558235716185,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":23.6,"chartHeight":42.821233549892,"year":2019,"ID_NOTATION":"103632"},"2020":{"performance":1.84,"chartHeight":19.919369685037,"year":2020,"ID_NOTATION":"103632"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 15:07:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1116.50 -0.13% -1.50 161528 1126.50 1116.00 1130.50 782 1116.50 1117.00 338 1.54% 1.45%
A.P. Moller-Maersk B 8526.00 -0.65% -56.00 1593 8622.00 8514.00 8656.00 10 8530.00 8536.00 10 -4.81% -10.83%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ACCOR 38.77 -0.31% -0.12 37896 38.87 38.66 38.98 327 38.79 38.82 231 -5.01% -6.98%
Acerinox 9.58 -1.94% -0.19 37357 9.74 9.58 9.77 214 9.58 9.60 508 0.74% -2.50%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 315.15 1.32% 4.10 63835 313.05 311.95 315.85 128 315.10 315.20 99 -0.67% 7.00%
AEGON 3.87 -1.45% -0.06 1022667 3.96 3.86 3.97 2127 3.86 3.87 1400 -2.32% -3.75%
AGEAS/NV 51.32 0.00% 0.00 37071 51.24 50.95 51.58 340 51.32 51.34 250 -1.76% -2.88%
Agfa-Gevaert 4.59 -0.65% -0.03 7018 4.62 4.58 4.65 11 4.59 4.60 352 -2.32% -0.30%
Air Liquide 129.75 0.33% 0.42 70531 129.80 129.50 130.20 82 129.75 129.80 402 1.75% 2.60%
Airbus Group 138.82 1.86% 2.54 198941 137.22 137.22 139.26 61 138.76 138.78 27 0.28% 4.27%
Akzo Nobel 87.98 0.14% 0.12 53965 87.95 87.46 88.20 14 87.98 88.00 144 -1.80% -3.25%
ALLIANZ 220.15 -0.20% -0.45 94532 221.05 220.05 221.90 308 220.10 220.20 249 0.80% 0.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 2193.00 -0.25% -5.50 210012 2217.50 2185.50 2225.00 149 2192.50 2193.50 244 1.27% 1.31%
ASML Holding 272.30 0.29% 0.80 269353 263.95 262.75 273.75 18 272.35 272.45 157 0.72% 3.13%
ASSA Abloy B 233.90 0.56% 1.30 256341 233.90 231.70 235.50 679 233.90 234.00 321 3.42% 6.26%
Assicurazioni Genera 18.14 -0.74% -0.14 350911 18.29 18.12 18.34 3294 18.14 18.14 2725 -0.65% -0.87%
A.B. Foods 2657.00 -0.23% -6.00 98311 2665.00 2646.00 2691.00 240 2656.00 2658.00 400 4.02% 2.70%
AstraZeneca 7781.00 -0.31% -24.00 484831 7806.00 7762.00 7859.00 95 7780.00 7782.00 42 1.32% 2.67%
Atlas Copco A 389.90 -0.74% -2.90 291762 393.30 388.40 395.40 712 389.90 390.00 237 1.11% 5.11%
Autoliv Sdr 752.80 0.19% 1.40 23144 763.80 752.00 764.00 319 752.60 753.60 16 -0.21% -5.27%
Aviva 410.95 0.35% 1.45 883166 411.10 407.40 411.40 1240 410.90 411.00 1167 -0.53% -2.41%
AXA 24.45 -0.29% -0.07 561893 24.63 24.41 24.71 236 24.45 24.45 1130 -0.87% -2.21%
BAE SYSTEMS 641.60 -0.53% -3.40 247309 642.60 639.80 646.00 13 641.60 641.80 2913 5.43% 13.84%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.85 -1.36% -0.03 288981 1.92 1.82 1.92 3819 1.84 1.85 607 10.15% 34.33%
BBVA 4.68 -17.64% -1.00 3433642 4.75 4.68 4.76 2920 4.68 4.68 4095 -2.58% -5.28%
BA.SABADELL 0.96 0.07% 0.00 2551154 0.97 0.96 0.97 5974 0.96 0.96 2300 -5.57% -7.68%
Banco Santander 3.56 -1.41% -0.05 6063643 3.62 3.56 3.64 1344 3.56 3.56 7048 -0.17% -3.33%
Bank of Ireland 4.56 0.22% 0.01 71006 4.52 4.49 4.59 1714 4.56 4.57 757 -2.78% -6.87%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 175.10 0.46% 0.80 3669265 175.17 174.20 175.58 1800 175.00 175.06 6288 -3.89% -3.32%
BARRATT DEVELOPMENTS 811.40 0.50% 4.00 254409 813.40 807.60 823.80 99 811.40 811.80 299 3.30% 8.49%
BAYER 75.16 -0.54% -0.41 487393 75.81 75.06 75.95 366 75.15 75.18 108 1.41% 3.66%
BMW 71.20 -0.21% -0.15 405776 71.50 69.55 72.61 190 71.20 71.21 138 -2.71% -2.69%
BCA POP SONDRIO 2.04 -2.58% -0.05 8330 2.07 2.04 2.07 6407 2.03 2.04 115 -1.51% -1.32%
BEIERSDORF 105.75 -0.24% -0.25 24540 106.00 105.75 106.90 87 105.75 105.80 43 -0.93% -0.33%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1831.40 0.93% 16.80 401997 1830.80 1822.80 1843.60 244 1831.40 1832.20 251 0.40% 1.94%
BNP Paribas 50.23 0.22% 0.11 825957 50.33 50.13 50.58 724 50.22 50.25 538 -3.82% -5.00%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 38.68 0.57% 0.22 93184 38.49 38.23 38.74 36 38.68 38.69 126 0.60% 1.16%
BP 485.25 -1.16% -5.70 3464229 491.75 484.95 491.75 2476 485.20 485.30 1098 -1.15% 3.49%
BPER 4.48 -3.05% -0.14 353307 4.62 4.48 4.63 179 4.48 4.48 980 0.50% 2.85%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 3386.00 -0.82% -28.00 297390 3424.00 3367.50 3436.00 355 3385.00 3387.00 424 -1.92% 5.26%
BRITISH LAND CO 577.80 -0.21% -1.20 149881 580.00 574.60 582.00 676 578.00 578.60 400 -0.89% -9.13%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 175.36 -1.85% -3.30 3423417 179.72 175.36 179.72 5979 175.32 175.38 1116 -3.94% -7.51%
BUNZL 2069.50 0.02% 0.50 213113 2073.00 2064.00 2082.00 1516 2069.00 2071.00 93 -1.00% -0.39%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 117.35 -0.30% -0.35 17619 117.70 116.75 117.85 199 117.30 117.40 121 2.93% 7.83%
CAPITA 158.90 -1.21% -1.95 915793 162.20 158.05 162.20 705 158.80 159.10 2271 -5.63% -2.22%
Carnival 3605.00 -0.61% -22.00 44476 3629.00 3594.00 3640.00 53 3605.00 3606.00 155 0.89% -0.41%
Carrefour 14.63 -0.85% -0.12 568403 14.79 14.60 14.89 306 14.63 14.65 300 -1.86% -1.30%
Casino Guichard 36.10 -1.63% -0.60 10255 36.90 36.07 36.91 31 36.05 36.16 140 -6.08% -11.88%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 5.02 -1.18% -0.06 54029 5.08 5.01 5.10 423 5.01 5.04 14 -7.23% -6.41%
CENTRICA 92.48 -0.02% -0.02 819314 92.78 92.28 93.20 7646 92.52 92.56 2781 2.66% 3.72%
Christian Dior 462.40 0.30% 1.40 1495 463.40 460.20 463.70 23 462.20 462.60 46 -2.16% 0.61%
Michelin (CGDE) 110.25 -0.81% -0.90 74133 111.30 109.55 112.55 82 110.20 110.30 280 0.23% 2.02%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 17.01 -0.35% -0.06 39796 17.12 17.00 17.18 757 17.00 17.02 246 -0.87% -3.50%
COBHAM 164.55 - - - - - - 1069600 164.50 164.60 29035 0.03% 0.18%
Commerzbank 5.11 -0.43% -0.02 867911 5.13 5.07 5.14 190 5.11 5.11 500 -9.81% -7.13%
Compagnie de Saint-G 34.98 -0.21% -0.07 130540 35.12 34.95 35.40 163 34.96 34.98 61 -2.38% -4.10%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1921.25 -0.99% -19.25 290095 1938.00 1917.00 1945.50 185 1921.00 1921.50 411 -0.94% 2.37%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.67 0.29% 0.10 151472 34.68 34.51 35.07 97 34.66 34.68 903 -1.93% -3.30%
Crédit Agricole 12.65 -0.59% -0.07 703149 12.77 12.64 12.80 1466 12.64 12.65 2625 -1.32% -1.81%
DLY MAIL & GEN TRUST 831.00 -0.60% -5.00 6914 833.00 829.00 836.00 1458 830.00 832.00 376 1.21% 0.36%
Daimler 45.59 -1.52% -0.70 1253012 46.55 45.47 47.60 33 45.58 45.59 611 -4.35% -6.11%
Danone 73.20 -0.19% -0.14 107669 73.42 73.20 73.80 1 73.20 73.22 118 2.95% -0.57%
Danske Bank 110.30 0.27% 0.30 226180 110.70 110.05 111.35 621 110.25 110.35 1115 1.90% 1.66%
DEUTSCHE BANK 7.51 0.19% 0.01 1306670 7.54 7.46 7.55 1417 7.51 7.51 895 -3.13% 8.06%
DEUTSCHE BOERSE 150.30 1.38% 2.05 65891 148.80 148.75 150.65 260 150.25 150.35 320 3.42% 5.52%
DEUTSCHE LUFTHANSA 14.48 0.28% 0.04 319690 14.52 14.29 14.56 52 14.47 14.48 1615 -6.02% -11.71%
DEUTSCHE POST 33.95 0.18% 0.06 230295 34.02 33.95 34.19 920 33.95 33.96 1782 -0.59% -0.06%
Deutsche Telekom 14.90 0.40% 0.06 915973 14.92 14.83 14.96 6932 14.90 14.90 3862 1.38% 1.52%
- - - - - - - - - - - 0.00% 0.00%
Diageo 3225.00 -1.09% -35.50 703091 3270.00 3223.50 3274.50 247 3225.00 3225.50 1827 0.87% 1.80%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 162.18 -0.32% -0.53 242743 163.25 162.18 163.55 55 162.15 162.20 1193 -0.15% -1.09%
E.ON 10.30 0.41% 0.04 1078733 10.28 10.24 10.33 543 10.31 10.31 4150 5.10% 7.35%
ELECTROCOMPONENTS 709.60 1.43% 10.00 44136 699.40 697.60 711.20 172 707.80 709.60 441 1.57% 3.49%
Electrolux B 239.30 -1.77% -4.30 218533 245.00 239.00 245.10 389 239.10 239.40 200 3.24% 6.01%
Endesa 24.44 0.53% 0.13 125794 24.48 24.38 24.55 361 24.44 24.45 54 3.01% 2.31%
ENEL 7.56 -0.53% -0.04 3694770 7.62 7.55 7.66 5531 7.56 7.57 1185 2.87% 7.40%
ENI 13.54 -1.20% -0.16 718110 13.75 13.53 13.75 514 13.53 13.54 1163 -1.23% -1.42%
Equinor 180.50 0.84% 1.50 424223 179.30 178.85 180.75 5228 180.45 180.50 973 -1.00% 1.99%
Ericsson B 84.80 0.59% 0.50 1391758 85.10 84.44 85.34 940 84.80 84.82 820 2.13% 3.08%
ERSTE GROUP BANK 33.35 -0.60% -0.20 53904 33.53 33.20 33.59 592 33.34 33.36 38 -1.93% -0.27%
EssilorLuxottica 141.90 -0.39% -0.55 76173 142.40 141.70 143.40 179 141.95 142.00 28 1.86% 4.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 7118.00 0.34% 24.00 64000 7208.00 7092.00 7216.00 289 7118.00 7126.00 129 -1.75% 2.43%
Fiat Chrysler 12.27 -0.60% -0.07 408854 12.38 12.24 12.48 331 12.27 12.27 587 -2.94% -6.94%
FIRSTGROUP 126.20 -0.94% -1.20 90140 126.20 125.70 127.40 488 126.10 126.80 2102 0.39% 1.51%
FORTUM 22.39 -1.24% -0.28 599638 22.12 22.12 22.48 2384 22.38 22.39 1016 2.63% 2.95%
FRESENIUS MED. CARE 70.36 0.66% 0.46 91666 69.80 69.64 70.50 45 70.36 70.38 88 3.68% 6.36%
GLAXOSMITHKLINE 1827.80 -0.26% -4.80 879530 1830.40 1825.60 1846.00 858 1827.60 1828.20 970 1.57% 3.02%
GBL 96.20 0.44% 0.42 7190 95.92 95.92 96.24 43 96.20 96.22 12 0.27% 1.85%
Hammerson 249.80 -1.03% -2.60 244270 248.50 244.10 251.50 1205 249.50 250.00 490 -6.93% -18.42%
HAYS 164.60 -0.24% -0.40 114437 164.70 163.50 165.20 11 164.50 164.70 2267 -4.90% -9.19%
- - - - - - - - - - - 0.00% 0.00%
Heineken 100.05 0.00% 0.00 136845 100.30 99.76 100.45 559 100.00 100.10 306 0.97% 5.18%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 94.76 -0.23% -0.22 48539 94.98 94.70 95.26 62 94.74 94.76 84 2.17% 2.95%
Hennes & Mauritz B 186.70 0.67% 1.25 274728 186.26 185.58 187.88 133 186.68 186.74 185 0.34% -2.54%
HSBC Holdings 581.20 -0.56% -3.30 1903921 590.10 579.30 590.10 2918 581.20 581.30 317 -1.23% -1.68%
IMI PLC 1166.50 0.43% 5.00 17876 1163.50 1161.00 1172.50 766 1166.00 1168.00 138 -1.02% -1.40%
Inditex Ind De Desno 31.04 -0.58% -0.18 589303 31.31 30.81 31.31 1537 31.03 31.05 931 -0.83% -0.95%
Industrivärden A 237.60 -0.83% -2.00 11877 241.00 237.60 241.00 54 237.60 237.80 91 2.66% 3.10%
Infineon Technologie 21.23 0.85% 0.18 564734 21.23 21.04 21.35 2079 21.23 21.24 344 -1.47% 3.85%
ING Groep 10.34 -0.73% -0.08 2010698 10.44 10.31 10.45 336 10.34 10.35 1000 -3.23% -3.07%
INTESA SANPAOLO 2.27 -1.71% -0.04 6014216 2.30 2.26 2.31 9018 2.27 2.27 11106 -1.66% -1.91%
Investor B 536.20 0.07% 0.40 158091 538.00 535.00 540.20 298 536.20 536.40 218 2.72% 4.69%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 2796.00 -0.85% -24.00 109098 2823.00 2770.00 2830.00 117 2794.00 2797.00 32 -4.05% -5.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 68.44 0.56% 0.38 131312 68.36 68.02 68.58 55 68.42 68.44 489 0.80% 1.43%
KERRY GROUP A 117.20 0.77% 0.90 11311 116.50 117.20 117.80 36 117.20 117.40 11 1.57% 5.34%
KINGFISHER 212.20 -0.28% -0.60 382957 213.75 211.30 213.75 3030 212.10 212.20 470 -2.43% -2.25%
Koninklijke DSM 112.75 1.12% 1.25 62283 111.90 111.58 113.20 177 112.70 112.75 457 1.36% -4.00%
KONINKLIJKE KPN 2.75 -0.72% -0.02 1392557 2.78 2.73 2.79 14123 2.75 2.75 160 3.58% 5.20%
PHILIPS 45.45 1.25% 0.56 368875 45.09 45.02 45.66 79 45.45 45.45 22 -0.14% 2.83%
L'Oreal 270.10 -0.30% -0.80 29380 271.70 270.10 272.60 28 270.10 270.20 60 3.00% 2.69%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 18.67 -1.74% -0.33 29779 18.99 18.65 19.07 161 18.67 18.70 273 -0.11% -3.36%
LAND SECURITES GRP 959.60 -0.52% -5.00 122061 966.40 955.50 967.60 461 959.20 960.00 355 0.52% -2.45%
Legal & General 311.60 1.33% 4.10 1244064 309.30 309.10 314.50 5072 311.50 311.70 1838 1.55% 1.15%
- - - - - - - - - - - 0.00% 0.00%
Lloyds Banking Grp 58.13 -0.50% -0.29 22544541 58.41 58.01 58.54 19170 58.09 58.11 3429 -0.58% -7.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 426.85 0.19% 0.80 68935 426.60 423.25 427.20 74 426.80 426.95 36 -1.06% 2.86%
Man Group 154.00 0.64% 0.97 123864 152.95 152.90 154.40 492 153.85 154.30 1042 -0.41% -3.09%
MAN 43.02 -0.37% -0.16 2157 42.82 42.70 43.12 213 43.02 43.08 91 -0.69% -0.18%
MARKS & SPENCER GRP 188.35 1.29% 2.40 588015 184.90 184.90 188.55 1519 188.25 188.45 1732 1.00% -12.94%
MEDIASET 2.57 -0.37% -0.01 5409 2.58 2.57 2.58 2841 2.52 2.53 3650 -1.26% -3.55%
Mediobanca 9.64 -0.68% -0.07 497213 9.74 9.61 9.74 140 9.63 9.64 810 -1.44% -1.36%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 412.75 3.25% 13.00 15436 404.00 404.00 412.75 580 412.50 415.00 641 -6.82% -12.53%
MORRISON WM SMKTS 185.70 -0.99% -1.85 555049 186.93 185.55 187.80 3356 185.60 185.80 1932 -2.34% -6.32%
Münchener Rück 271.80 0.67% 1.80 43236 271.50 271.40 273.20 137 271.90 272.00 177 1.16% 2.51%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 991.40 0.69% 6.80 630614 987.30 987.30 995.90 388 991.30 991.50 299 4.67% 3.89%
Naturgy Energy Group 22.89 0.57% 0.13 65369 22.73 22.66 22.98 239 22.89 22.91 45 0.98% 1.34%
- - - - - - - - - - - 0.00% 0.00%
NEXT 7074.00 1.35% 94.00 33110 6994.00 6992.00 7096.00 50 7072.00 7076.00 23 2.08% -0.54%
NOKIA 3.70 -0.45% -0.02 1854595 3.76 3.68 3.76 294 3.70 3.70 1094 2.62% 12.32%
Nordea Bank 76.37 -0.73% -0.56 536232 77.52 76.30 77.60 1791 76.35 76.38 2525 1.28% 1.53%
Norsk Hydro 32.10 -0.53% -0.17 537245 32.25 32.00 32.53 987 32.10 32.11 562 -1.97% -1.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 13.16 0.50% 0.07 538429 13.14 13.06 13.19 1142 13.16 13.16 894 0.42% -0.38%
Orkla ASA 87.42 0.23% 0.20 550984 87.12 87.12 88.17 183 87.40 87.42 1136 -0.46% -1.93%
PEARSON 578.40 0.59% 3.40 198468 577.40 576.00 588.20 223 578.20 578.60 414 -4.45% -10.27%
PENNON GROUP 1107.00 0.41% 4.50 37232 1099.00 1097.50 1107.00 788 1107.00 1108.50 199 3.04% 7.72%
Pernod-Ricard 168.40 -0.27% -0.45 21723 169.00 168.35 170.00 79 168.35 168.40 55 1.96% 5.53%
PERSIMMON 3033.00 2.36% 70.00 127829 3045.00 3007.00 3060.00 166 3032.00 3034.00 68 5.86% 9.86%
Peugeot 19.52 -0.10% -0.02 440589 19.59 19.43 19.93 192 19.52 19.52 529 -4.59% -8.35%
Pharol SGPS SA 0.10 2.36% 0.00 8051 0.10 0.10 0.10 41740 0.10 0.19 20863 1.17% 4.62%
PORSCHE AUTOMOBIL 67.68 -0.09% -0.06 41812 68.10 67.18 68.64 185 67.66 67.70 47 -2.19% 1.47%
Provident Financial 478.40 3.19% 14.80 94871 460.40 456.40 479.60 1297 473.60 478.60 407 9.91% 1.02%
PRUDENTIAL 1403.75 0.20% 2.75 614137 1409.00 1399.50 1414.00 1080 1403.50 1404.00 728 -4.07% -3.08%
Publicis Groupe 41.59 -1.33% -0.56 74263 42.25 41.56 42.50 172 41.59 41.61 448 -2.54% 4.31%
PUMA 78.85 2.07% 1.60 35680 77.60 77.50 79.00 509 78.80 78.90 255 2.52% 12.45%
RANK GROUP 280.50 0.36% 1.00 36156 280.00 280.00 281.00 770 280.00 281.00 2 5.27% 0.81%
Reach PLC 127.40 8.15% 9.60 120 127.40 127.40 127.40 1955 119.20 130.60 702 -15.25% -13.13%
RECKITT BENCKISER 6052.50 -1.12% -68.50 260703 6097.00 6030.00 6106.00 242 6052.00 6054.00 56 -0.52% -0.05%
Relx Plc 2002.00 0.33% 6.50 271904 2008.00 1996.25 2016.00 1145 2002.00 2003.00 1831 0.96% 4.75%
Renault 39.19 -0.01% -0.01 166673 39.40 38.90 39.77 61 39.18 39.19 236 -3.39% -6.98%
RENTOKIL INITIAL 471.20 -0.04% -0.20 293355 469.70 468.70 474.70 161 471.00 471.80 722 3.08% 4.02%
REPSOL 13.77 -0.33% -0.04 347426 13.81 13.72 13.81 1327 13.77 13.77 476 -2.95% -1.25%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 4639.00 0.50% 23.00 478332 4624.00 4604.50 4656.25 266 4639.00 4639.50 256 1.41% 2.76%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 654.20 -1.65% -11.00 1461406 662.60 654.20 663.60 597 654.00 654.60 407 -1.54% -3.09%
Royal Bk of Scotld G 224.20 -0.36% -0.80 1364532 225.30 220.60 225.30 15344 224.10 224.30 1763 -2.56% -7.02%
RSA INSURANCE GROUP 554.00 0.84% 4.60 142193 551.40 549.80 555.00 231 553.40 554.40 39 -2.38% -2.66%
RWE 31.34 0.37% 0.12 304590 31.19 31.18 31.53 405 31.33 31.34 39 7.14% 14.32%
Ryanair Holdings 15.62 0.58% 0.09 23856 15.51 15.43 15.65 30 15.62 15.67 104 -2.36% 5.95%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 763.40 3.92% 28.80 813998 754.80 753.60 773.40 314 763.20 764.00 640 0.33% -2.08%
Sainsbury (J) 208.10 -2.39% -5.10 1191121 210.90 206.10 211.20 8054 208.00 208.10 1016 -3.31% -7.71%
SAIPEM 4.27 -3.55% -0.16 1129456 4.39 4.23 4.39 3344 4.27 4.27 542 0.75% 0.93%
Sampo 'A' 40.53 0.20% 0.08 114336 40.67 40.48 41.01 57 40.52 40.54 394 2.07% 3.85%
Sandvik 190.20 -0.89% -1.70 512316 193.20 189.65 193.75 1519 190.15 190.20 1007 5.29% 5.21%
Sanofi 89.97 -1.58% -1.44 396758 90.49 89.90 90.89 100 89.95 89.97 174 0.49% 1.88%
SAP SE 126.46 0.30% 0.38 243000 126.76 125.84 126.98 762 126.44 126.48 83 2.12% 5.01%
SBM Offshore 16.04 -1.47% -0.24 28330 16.14 16.04 16.21 113 16.02 16.04 116 -0.67% -2.16%
Schneider Electric 93.94 0.32% 0.30 161705 93.98 93.73 94.50 146 93.94 93.96 91 1.28% 2.23%
Securitas B 159.15 0.06% 0.10 44569 159.55 159.00 160.10 586 159.15 159.20 391 -1.76% -1.21%
- - - - - - - - - - - 0.00% 0.00%
Siemens 117.22 0.17% 0.20 124756 117.22 117.06 118.06 73 117.20 117.22 134 0.69% 0.22%
Signature Aviation 309.80 -0.74% -2.30 230585 312.20 309.50 312.30 526 309.70 310.90 2328 -4.85% -1.39%
- - - - - - - - - - - 0.00% 0.00%
SEB A 91.74 -0.61% -0.56 536671 92.68 91.58 92.94 1848 91.72 91.76 1663 3.52% 4.93%
Skanska B 226.35 0.64% 1.45 73117 225.40 224.80 227.10 1420 226.30 226.40 394 -0.93% 6.19%
SKF B 186.00 -1.59% -3.00 265927 189.55 185.50 190.60 200 185.95 186.00 287 1.29% -0.24%
SMITH & NEPHEW 1906.00 0.41% 7.75 96562 1906.50 1896.50 1917.50 265 1906.50 1907.00 407 1.27% 3.64%
Smiths Group 1737.50 0.23% 4.00 32758 1737.50 1732.50 1749.00 694 1737.00 1738.00 176 0.00% 2.88%
SNAM 4.79 -0.06% -0.00 736513 4.78 4.78 4.82 2731 4.79 4.79 2110 0.29% 2.41%
Société Générale 30.16 -0.72% -0.22 315836 30.45 30.16 30.61 404 30.16 30.16 143 -3.23% -2.35%
Sodexo 99.40 -0.48% -0.48 11332 99.74 99.18 100.45 148 99.34 99.42 9 -1.01% -5.64%
Solvay 94.62 -0.76% -0.72 33387 94.92 93.98 95.14 69 94.60 94.68 28 -3.99% -7.79%
SSE 1502.50 1.49% 22.00 400171 1484.75 1484.00 1509.50 724 1502.50 1503.00 231 1.40% 2.49%
STANDARD CHARTERED 688.20 -0.26% -1.80 463267 698.40 682.20 698.60 749 688.20 688.40 1217 -3.69% -3.47%
STMicroelectronics 25.16 0.12% 0.03 187436 25.24 25.09 25.36 181 25.16 25.18 800 0.32% 4.66%
Stora Enso Oyj R 12.22 0.25% 0.03 745006 12.19 12.11 12.54 759 12.22 12.23 512 2.05% -6.34%
Svenska Cellulos B 92.68 0.63% 0.58 278037 92.02 92.02 93.78 177 92.64 92.70 444 -1.33% -3.07%
SHB A 95.48 -0.19% -0.18 376962 95.74 95.20 96.68 1349 95.44 95.50 1624 -1.22% -5.10%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 136.35 -0.84% -1.15 240568 138.25 136.25 138.35 374 136.35 136.40 1012 1.25% -1.47%
SWEDISH MATCH 537.60 -0.92% -5.00 60133 543.60 535.80 545.00 89 537.20 537.60 100 2.26% 12.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 791.40 -1.05% -8.40 119043 797.40 788.80 801.00 106 792.20 794.00 322 1.50% 5.04%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 146.55 1.74% 2.50 303627 145.00 144.95 146.85 911 146.50 146.55 1623 1.44% 6.19%
Telecom Italia 0.50 -2.05% -0.01 5355085 0.51 0.50 0.51 3217 0.50 0.50 15339 -1.15% -9.03%
TELEFÓNICA 6.28 -0.95% -0.06 1259495 6.36 6.22 6.36 1488 6.28 6.28 120 4.69% 2.03%
Telekom Austria 7.35 -0.14% -0.01 5498 7.40 7.32 7.40 120 7.32 7.35 322 1.94% 0.68%
Telenor 167.35 1.03% 1.70 152176 167.00 165.10 167.55 981 167.15 167.25 342 4.38% 5.14%
Telia Company 41.10 -0.05% -0.02 1116240 41.15 40.98 41.34 426 41.10 41.11 1089 1.63% 2.01%
TESCO 243.10 -0.57% -1.40 1337806 244.60 243.10 246.25 7165 243.10 243.30 4338 -2.08% -4.08%
Thales 98.99 -0.05% -0.05 45417 99.24 98.10 99.62 74 99.00 99.06 65 2.53% 7.12%
THYSSENKRUPP 11.56 -1.74% -0.20 170125 11.80 11.54 11.81 485 11.55 11.57 602 -1.75% -2.45%
TietoEVRY 29.24 0.00% 0.00 16875 29.22 29.04 29.38 571 29.22 29.26 89 1.60% 5.48%
Total 47.94 -0.28% -0.14 599122 48.35 47.88 48.35 97 47.94 47.95 398 -2.17% -2.01%
TRAVIS PERKINS 1617.50 -1.25% -20.50 60539 1632.50 1615.50 1642.50 45 1616.00 1618.00 105 1.33% 2.09%
TUI 10.06 -3.45% -0.36 538048 10.37 9.69 10.38 1013 10.07 10.10 862 -3.34% -8.60%
TF1 7.17 -0.21% -0.01 29891 7.19 7.14 7.20 543 7.17 7.18 566 -2.11% -3.49%
UCB 81.74 0.34% 0.28 54953 81.58 81.40 81.96 243 81.72 81.76 194 2.08% 15.38%
UNICREDIT 12.51 -3.37% -0.44 1363225 12.96 12.51 12.70 2757 12.51 12.52 1443 -2.96% -0.46%
UNILEVER 4387.00 -0.61% -27.00 248879 4405.00 4384.00 4425.00 105 4386.00 4387.00 960 2.06% 1.51%
Unione Di Banche Ita 2.83 -2.35% -0.07 364372 2.89 2.82 2.89 19 2.83 2.83 397 0.84% -1.02%
UNITED UTILITIES 996.80 0.10% 1.00 90613 999.00 993.60 1000.50 208 996.60 997.40 988 1.61% 5.26%
UPM-KYMMENE 29.13 -0.41% -0.12 159352 29.41 29.05 29.42 317 29.12 29.14 363 0.48% -5.40%
Valéo 30.49 -0.42% -0.13 103149 30.88 30.13 30.99 83 30.48 30.50 53 -3.35% -2.39%
Veolia Environnement 26.42 1.42% 0.37 310327 26.19 26.12 26.44 267 26.42 26.43 118 5.08% 9.92%
Vinci 101.85 -0.24% -0.25 135103 101.95 101.75 102.40 906 101.85 101.90 738 1.74% 3.34%
Vivendi 24.82 -1.59% -0.40 295649 25.17 24.82 25.21 990 24.81 24.82 995 -0.04% -2.47%
VODAFONE GROUP 153.68 -0.80% -1.24 6354220 155.38 152.42 155.69 10933 153.62 153.68 9675 -1.19% 5.37%
Volvo B 158.90 -1.61% -2.60 671150 162.28 158.85 163.40 398 158.85 158.90 550 3.53% 2.87%
Whitbread 4451.00 0.11% 5.00 39337 4414.00 4403.00 4455.00 183 4450.00 4453.00 77 -7.10% -8.56%
WILLIAM HILL 178.30 0.31% 0.55 86251 176.05 175.35 178.85 2307 177.75 178.40 1454 -2.00% -5.78%
WOLTERS KLUWER 68.44 1.36% 0.92 74287 67.90 67.82 68.50 23 68.44 68.46 33 0.63% 3.75%
WPP PLC 1017.00 0.20% 2.00 346120 1020.00 1016.50 1031.00 706 1017.00 1017.50 708 -2.31% -5.18%
- - - - - - - - - - - 0.00% 0.00%