Finanz und Wirtschaft

08.04.2020 20:25:53 Autoupdate

STX 400 PR.EUR

332.81

$$$

-0.1700

-0.05%

08.04.2020 17:50

Chart

Kursdaten

Kurs	332.81	Eröffnung	331.97
Diff. absolut	-0.17	Tages-Hoch	332.81
Diff. %	-0.05 %	Tages-Tief	327.58
Volumen	-	Umsatz	-
Schlusskurs vom 07.04.2020	332.98	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	08.04.2020 / 17:50
Währung	$$$	Aktualisierungsstand	08.04.2020 / 20:25

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2020	-21.31%	441.4	273.7
1 Woche	4.98%	338.2	312.6
1 Monat	-10.86%	369.2	273.7
3 Monate	-21.81%	441.4	273.7
6 Monate	-13.77%	441.4	273.7
1 Jahr	-15.65%	441.4	273.7
3 Jahre	-14.50%	441.4	273.7

SMI	23.6 26.51	SMI
-13.13 -10.68	SMI	-21.31 -11.16
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":-21.31,"chartHeight":21.272336777636,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:25:52

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2020
3I GROUP	758.60	-0.91%	-7.00	224706	749.00	733.00	764.40	716	756.80	764.80	764	6.04%	-31.16%
A.P. Moller-Maersk B	6510.00	-2.08%	-138.00	3536	6592.00	6464.00	6620.00	6	6060.00	6888.00	6	8.98%	-30.92%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ACCOR	28.13	3.84%	1.04	110873	28.23	26.66	28.33	68	28.18	28.26	195	17.11%	-32.72%
Acerinox	6.54	-1.98%	-0.13	43543	6.80	6.51	6.90	3417	6.50	6.62	397	6.69%	-34.74%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ADIDAS	216.20	3.49%	7.30	163576	207.30	206.70	216.60	65	215.60	216.30	67	9.30%	-25.63%
AEGON	2.35	-2.61%	-0.06	1101445	2.35	2.28	2.36	5736	2.34	2.36	5281	8.09%	-42.28%
AGEAS/NV	33.92	0.24%	0.08	164819	34.13	33.44	35.14	1205	33.70	36.40	200	1.44%	-35.81%
Agfa-Gevaert	3.56	4.09%	0.14	12701	3.50	3.48	3.56	300	3.49	4.95	1500	3.34%	-23.21%
Air Liquide	116.95	-2.42%	-2.90	143232	120.40	116.05	120.70	130	116.55	117.60	130	4.09%	-7.22%
Airbus Group	59.47	3.91%	2.24	707827	56.94	54.72	59.50	146	59.18	59.53	164	13.51%	-54.50%
Akzo Nobel	64.32	2.24%	1.41	196899	62.84	62.54	64.78	84	64.32	64.40	84	11.82%	-29.17%
ALLIANZ	160.46	-0.98%	-1.58	168768	161.30	159.04	162.30	128	160.50	160.58	128	4.62%	-26.70%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ANGLO AMERICAN	1425.60	0.21%	3.00	626789	1401.00	1357.60	1426.60	310	1420.00	1430.00	334	8.89%	-34.30%
ASML Holding	257.90	2.28%	5.75	167878	252.55	250.40	257.90	100	257.30	257.80	71	11.31%	-2.03%
ASSA Abloy B	182.25	-3.88%	-7.35	1114598	177.60	176.80	183.15	200	181.70	182.40	200	1.93%	-16.74%
Assicurazioni Genera	12.83	0.35%	0.04	256670	12.62	12.55	12.83	1074	12.81	12.83	1074	6.21%	-30.39%
A.B. Foods	1918.00	-0.49%	-9.50	107171	1908.00	1888.50	1943.25	160	1904.50	1919.50	139	9.76%	-26.03%
AstraZeneca	6938.00	-0.66%	-46.00	355245	7030.00	6867.00	7064.00	156	6934.00	7050.00	1	-1.56%	-8.73%
Atlas Copco A	332.70	-0.54%	-1.80	460058	330.80	326.70	334.80	200	331.70	342.40	100	7.01%	-10.97%
Autoliv Sdr	529.60	4.62%	23.40	25458	501.80	498.70	530.40	300	523.80	533.80	500	17.69%	-33.23%
Aviva	251.10	-6.10%	-16.30	4726823	245.70	239.40	251.60	1192	250.90	251.20	1563	4.54%	-40.16%
AXA	15.21	-1.62%	-0.25	992580	15.09	14.77	15.22	5872	11.95	15.22	574	3.77%	-39.34%
BAE SYSTEMS	525.00	-0.04%	-0.20	1076847	521.80	512.00	527.40	460	524.80	525.60	624	7.74%	-7.34%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BCA MONTE DEI PASCHI	1.17	-0.51%	-0.01	15715	1.19	1.17	1.19	9955	1.15	1.18	1124	4.92%	-15.93%
BBVA	2.95	-48.07%	-2.73	3148046	2.86	2.82	2.97	902	2.95	2.95	4988	8.10%	-41.06%
BA.SABADELL	0.44	-0.56%	-0.00	1406345	0.44	0.43	0.45	54051	0.43	0.69	7000	-0.83%	-57.45%
Banco Santander	2.22	-0.85%	-0.02	4329422	2.20	2.17	2.23	55	2.22	2.22	6942	3.91%	-40.65%
Bank of Ireland	1.74	-1.14%	-0.02	125912	1.72	1.66	1.74	200	1.73	1.74	200	4.45%	-64.48%
BANKINTER	3.28	-1.85%	-0.06	369602	3.30	3.22	3.32	5286	3.24	4.25	56	3.27%	-49.86%
Barclays Bank	92.29	-2.94%	-2.80	12127439	92.00	90.48	94.40	3195	92.25	92.46	7449	9.48%	-48.81%
BARRATT DEVELOPMENTS	485.40	2.17%	10.30	573390	454.70	454.70	485.70	519	486.20	487.30	471	16.07%	-34.78%
BAYER	56.32	-1.49%	-0.85	444156	56.70	55.70	56.85	378	56.29	56.34	368	8.58%	-22.74%
BMW	49.30	-0.90%	-0.45	307151	49.50	48.67	50.08	117	49.29	49.33	117	10.84%	-32.75%
BCA POP SONDRIO	1.59	5.38%	0.08	45227	1.53	1.53	1.61	7956	1.55	1.61	13374	15.75%	-25.07%
BEIERSDORF	89.90	-0.58%	-0.52	140193	89.12	88.96	91.14	200	89.88	91.20	30	1.95%	-15.47%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BHP Group	1279.40	-3.27%	-43.20	817394	1302.80	1265.00	1313.00	1000	1278.20	1288.20	2181	6.33%	-28.12%
BNP Paribas	26.69	0.36%	0.10	1223589	26.16	25.66	26.79	328	26.66	26.74	206	2.95%	-49.41%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Bouygues	29.10	3.63%	1.02	364794	28.00	27.62	29.27	190	29.00	29.10	249	19.56%	-23.46%
BP	333.05	-1.91%	-6.50	12514846	331.30	325.75	337.55	3175	332.80	333.10	3175	0.74%	-29.80%
Bper Banca	2.62	-3.61%	-0.10	277408	2.70	2.59	2.70	2108	2.61	2.63	762	-4.68%	-41.83%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BRIT AMER TOBACCO	2915.50	-0.83%	-24.50	734929	2974.50	2870.75	3006.00	500	2912.50	2918.00	371	2.46%	-10.11%
BRITISH LAND CO	383.40	4.18%	15.40	680152	361.60	361.30	383.80	550	380.60	383.50	459	22.22%	-39.83%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BT GROUP	122.15	0.29%	0.35	4175266	119.05	116.22	123.55	2685	122.10	122.25	2562	6.87%	-36.76%
BUNZL	1670.00	1.71%	28.00	71295	1642.50	1622.50	1675.00	190	1658.00	1673.00	65	6.91%	-19.60%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Cap Gemini	76.50	2.41%	1.80	210171	75.36	74.70	76.72	73	76.30	76.66	72	2.27%	-29.91%
CAPITA	32.70	11.76%	3.44	1449804	30.82	29.18	33.29	4746	32.65	33.62	2500	12.45%	-80.12%
Carnival	875.80	1.23%	10.60	383607	848.80	815.00	896.20	76	870.00	881.20	183	12.08%	-75.95%
Carrefour	14.68	-0.24%	-0.04	352885	14.78	14.33	14.84	376	14.64	14.69	96	3.49%	-1.87%
Casino Guichard	35.67	-2.46%	-0.90	8865	35.58	35.31	35.80	578	35.40	35.75	550	2.07%	-14.36%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CECONOMY	2.13	1.53%	0.03	186447	2.06	2.06	2.17	1692	2.12	2.13	22	11.78%	-60.85%
CENTRICA	33.35	3.25%	1.05	4582101	31.00	30.27	34.05	83722	32.81	33.64	83978	-10.71%	-62.60%
Christian Dior	326.00	-0.43%	-1.40	1052	325.00	324.40	329.00	83	317.00	329.60	36	3.76%	-28.85%
Michelin (CGDE)	87.86	3.00%	2.56	88200	88.08	85.12	88.10	63	87.66	87.88	13	10.07%	-19.36%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CNP Assurances	8.91	-2.78%	-0.26	154801	9.03	8.66	9.03	4429	8.76	9.15	962	6.96%	-49.63%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Commerzbank	3.35	-4.08%	-0.14	1428589	3.43	3.25	3.43	235	3.30	3.42	1294	8.47%	-39.28%
Compagnie de Saint-G	24.81	-1.74%	-0.44	247658	24.69	24.30	25.47	1500	24.86	25.02	297	14.17%	-32.12%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Compass Group	1272.00	2.62%	32.50	997926	1231.00	1213.50	1296.50	248	1270.50	1272.50	261	-1.94%	-34.61%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CRH PLC	24.91	-1.89%	-0.48	174057	24.98	24.71	25.61	275	24.70	25.22	283	3.10%	-30.32%
Crédit Agricole	6.68	-1.39%	-0.09	1096026	6.59	6.50	6.73	249	6.51	6.70	821	5.58%	-48.46%
DLY MAIL & GEN TRUST	665.50	-0.60%	-4.00	10432	697.00	664.00	697.00	208	662.00	667.00	179	5.89%	-20.11%
Daimler	28.11	0.95%	0.27	583279	27.89	27.13	28.61	312	28.11	28.13	336	10.13%	-42.97%
Danone	56.78	-2.87%	-1.68	505057	57.36	56.52	57.64	186	56.76	56.88	97	1.36%	-23.02%
Danske Bank	73.94	-2.45%	-1.86	305695	75.96	72.72	75.96	12000	62.50	77.96	435	-0.19%	-31.66%
DEUTSCHE BANK	6.01	-3.23%	-0.20	1848588	6.07	5.92	6.11	3000	6.00	6.03	750	8.07%	-13.31%
DEUTSCHE BOERSE	131.60	0.27%	0.35	84264	132.00	130.20	134.90	67	131.65	132.10	67	9.12%	-6.33%
DEUTSCHE LUFTHANSA	8.71	-0.26%	-0.02	582751	8.88	8.70	8.98	3915	8.65	8.71	183	8.70%	-46.76%
DEUTSCHE POST	25.32	-2.13%	-0.55	650969	25.14	24.87	25.57	368	25.31	25.34	368	7.02%	-25.34%
Deutsche Telekom	12.31	-0.73%	-0.09	1551952	12.36	12.18	12.48	1221	12.31	12.32	1233	7.23%	-15.75%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Diageo	2519.00	-1.87%	-48.00	924635	2549.50	2496.50	2582.50	150	2519.00	2521.00	150	3.20%	-21.35%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
DNB ASA	112.10	-3.40%	-3.95	705824	114.90	111.17	114.90	232	112.00	117.00	1165	-2.90%	-31.85%
E.ON	8.71	-0.58%	-0.05	781478	8.72	8.66	8.79	862	8.70	8.71	886	-4.09%	-8.89%
ELECTROCOMPONENTS	540.50	1.31%	7.00	64246	530.00	525.50	544.50	6250	519.00	547.00	230	8.14%	-20.04%
Electrolux B	126.15	1.00%	1.25	251154	124.25	121.75	126.20	200	125.75	127.40	2747	6.46%	-45.10%
Endesa	18.73	-1.08%	-0.20	138042	19.21	18.54	19.29	1358	18.57	30.40	283	-0.77%	-21.19%
ENEL	6.29	-1.49%	-0.10	1677546	6.29	6.23	6.34	3139	6.29	6.29	3139	4.97%	-11.10%
ENI	9.26	-2.24%	-0.21	1192402	9.19	9.18	9.37	1947	9.26	9.29	593	0.01%	-33.35%
Equinor	134.40	-1.75%	-2.40	588853	134.00	133.10	134.65	504	134.10	137.80	1000	-0.37%	-23.42%
Ericsson B	81.00	1.66%	1.32	2269900	78.98	78.66	81.95	1700	80.78	81.24	1700	2.95%	-0.95%
ERSTE GROUP BANK	17.32	-3.38%	-0.60	276401	17.98	17.16	17.98	152	17.29	17.39	500	8.69%	-48.53%
EssilorLuxottica	106.05	-1.39%	-1.50	121619	106.75	103.10	106.90	85	106.05	106.55	85	14.23%	-22.08%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Ferguson	5010.00	-2.49%	-128.00	77896	5082.00	4919.00	5082.00	70	5006.00	5016.00	63	2.27%	-25.82%
Fiat Chrysler	7.12	0.47%	0.03	355240	7.00	6.97	7.14	500	7.12	7.14	771	11.70%	-46.31%
FIRSTGROUP	64.67	3.98%	2.48	338958	63.00	62.15	68.88	1523	64.60	67.60	36445	29.61%	-48.47%
FORTUM	14.76	-1.17%	-0.17	384498	14.85	14.37	14.87	12	14.51	15.40	8	13.63%	-32.99%
FRESENIUS MED. CARE	62.18	-1.43%	-0.90	177516	62.64	61.32	62.66	539	61.74	62.20	128	3.29%	-5.39%
GLAXOSMITHKLINE	1502.20	-0.49%	-7.40	1586829	1519.40	1490.60	1534.00	290	1502.40	1503.80	230	0.87%	-15.55%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
GBL	71.78	0.65%	0.46	6108	71.76	71.56	73.60	490	71.14	72.72	150	5.37%	-23.67%
Hammerson	78.28	2.49%	1.90	675697	74.06	70.92	79.42	38693	74.94	79.26	1970	4.18%	-74.70%
HAYS	105.50	6.73%	6.65	1105635	97.60	97.15	106.50	28850	101.20	106.40	1687	-4.52%	-41.94%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Heineken	72.68	-1.09%	-0.80	330653	73.00	71.48	73.24	82	72.66	72.72	85	-0.52%	-23.59%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
HENKEL Vz	77.46	0.89%	0.68	135172	75.44	75.34	77.66	434	77.00	80.16	19	9.13%	-16.04%
Hennes & Mauritz B	137.70	3.49%	4.65	1326437	133.90	131.90	140.00	300	137.40	138.05	300	12.22%	-27.63%
HSBC Holdings	419.20	-0.01%	-0.05	6210399	418.35	413.60	420.60	2484	418.80	419.05	850	2.48%	-29.49%
IMI PLC	820.50	4.06%	32.00	120468	780.00	772.00	822.00	144	820.50	850.50	2960	13.96%	-30.35%
Inditex Ind De Desno	24.23	-0.62%	-0.15	437641	24.24	23.96	24.55	2698	19.25	24.24	656	8.12%	-23.13%
Industrivärden A	209.80	-1.04%	-2.20	18494	207.60	207.60	212.20	400	168.00	211.80	149	9.21%	-9.72%
Infineon Technologie	15.84	5.95%	0.89	1598458	14.82	14.72	15.84	499	15.82	15.85	463	23.83%	-21.89%
ING Groep	5.28	-0.64%	-0.03	4262972	5.22	5.07	5.28	1416	5.27	5.28	1292	10.27%	-50.93%
INTESA SANPAOLO	1.44	-2.27%	-0.03	16816403	1.44	1.42	1.45	12753	1.43	1.44	12753	0.32%	-38.96%
Investor B	476.90	1.40%	6.60	475335	470.10	466.20	479.00	100	476.10	477.40	100	8.07%	-6.82%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Johnson, Matthey	1857.50	1.56%	28.50	221884	1803.00	1795.50	1862.00	110	1857.00	1868.50	1244	7.74%	-37.92%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
KBC Groep	48.36	2.76%	1.30	279357	47.24	45.74	49.19	2	48.20	49.00	222	16.25%	-27.93%
KERRY GROUP A	95.05	-1.04%	-1.00	44851	96.30	94.55	95.60	110	94.00	96.05	112	-6.81%	-13.90%
KINGFISHER	146.32	-0.86%	-1.27	1510164	143.85	143.00	149.80	13921	144.65	148.90	21583	8.11%	-32.79%
Koninklijke DSM	107.70	-0.05%	-0.05	71744	107.65	106.47	107.95	63	107.70	107.80	66	6.42%	-7.28%
KONINKLIJKE KPN	2.17	-1.54%	-0.03	5731964	2.21	2.15	2.21	14366	2.15	2.17	579	4.78%	-17.71%
PHILIPS	36.47	-0.17%	-0.06	860760	36.37	35.92	36.52	311	36.45	36.52	553	2.15%	-16.45%
L'Oreal	240.60	0.75%	1.80	66218	233.90	233.90	241.40	69	240.60	240.80	69	4.79%	-8.79%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Lagardère	13.06	-1.06%	-0.14	276674	13.18	12.79	13.21	3617	12.52	13.09	496	8.83%	-33.57%
LAND SECURITES GRP	631.40	5.73%	34.20	405992	591.40	591.40	631.80	6351	605.20	636.60	4412	20.63%	-36.14%
Legal & General	194.35	-4.73%	-9.65	4501369	188.70	185.75	200.70	1100	194.20	194.50	393	12.93%	-36.07%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Lloyds Banking Grp	31.43	1.60%	0.49	25371448	30.41	29.95	31.68	11938	31.43	31.47	4700	10.88%	-50.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
LVMH Moët Henn. L. Vui	342.35	-0.81%	-2.80	86130	349.25	339.80	349.40	53	342.40	342.60	53	6.49%	-17.35%
Man Group	123.25	-0.44%	-0.55	470404	119.95	118.25	123.25	16692	118.05	124.50	22441	1.65%	-21.94%
MAN	40.70	0.99%	0.40	1808	40.10	40.05	40.75	124	40.45	41.70	89	1.75%	-5.92%
Marks & Spencer (M&S	108.10	-2.70%	-3.00	2100035	107.50	104.40	112.00	884	107.90	108.25	1240	7.88%	-49.39%
MEDIASET	1.98	0.15%	0.00	131897	1.97	1.97	2.00	16431	1.94	2.00	1102	4.20%	-25.81%
Mediobanca	5.60	0.72%	0.04	187025	5.46	5.38	5.63	4600	5.57	5.62	979	11.51%	-43.08%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Mitchells & Butlers	206.00	3.21%	6.40	53009	199.15	198.80	207.50	24	198.60	362.00	10	12.88%	-54.92%
MORRISON WM SMKTS	178.10	-1.08%	-1.95	3116411	176.95	173.07	178.60	1388	178.15	179.60	14232	-1.14%	-11.04%
Münchener Rück	186.00	-0.67%	-1.25	82268	187.25	182.95	188.10	52	185.85	186.00	54	6.90%	-29.38%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
NATIONAL GRID	867.20	1.12%	9.60	1644786	850.60	844.30	870.40	583	867.20	868.20	556	-4.18%	-8.50%
Naturgy Energy Group	15.91	-0.44%	-0.07	40230	15.94	15.77	16.09	1287	15.65	16.20	579	2.04%	-29.16%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
NEXT	4211.00	2.66%	109.00	69375	3953.00	3937.00	4216.00	270	4188.00	4231.00	319	14.87%	-40.00%
NOKIA	2.97	1.17%	0.03	4276087	2.89	2.86	2.97	15790	2.56	2.99	4200	7.56%	-10.19%
Nordea Bank	56.36	-3.06%	-1.78	1504244	56.84	55.76	57.18	1500	55.97	56.46	500	3.13%	-25.62%
Norsk Hydro	21.70	-3.43%	-0.77	851287	22.24	21.65	22.24	22002	21.58	21.74	800	-1.59%	-33.68%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ORANGE SA	11.41	1.11%	0.12	601278	11.15	11.15	11.43	558	11.41	11.47	558	5.55%	-13.20%
Orkla ASA	90.76	-0.68%	-0.62	321916	91.81	90.70	91.98	784	89.72	93.24	14	-1.60%	2.05%
PEARSON	506.40	1.08%	5.40	265439	493.90	493.90	521.40	5605	502.60	507.00	1035	-5.03%	-20.97%
PENNON GROUP	1031.00	1.13%	11.50	263260	1026.50	1013.50	1049.50	158	1029.50	1035.00	171	-1.25%	0.73%
Pernod Ricard	134.20	-0.45%	-0.60	102502	133.55	133.40	135.25	56	134.15	134.50	41	4.76%	-16.12%
PERSIMMON	2023.00	3.27%	64.00	172390	1908.50	1897.00	2024.00	111	2000.00	2025.00	82	17.89%	-24.99%
Peugeot	13.36	-3.01%	-0.41	834053	13.59	13.12	13.80	413	13.33	13.38	411	17.92%	-37.34%
Pharol SGPS SA	0.07	0.00%	0.00	-	0.07	0.07	0.07	24500	0.07	0.19	7669	0.00%	-32.33%
PORSCHE AUTOMOBIL	42.65	2.16%	0.90	177990	41.16	40.59	43.36	1108	42.28	42.76	104	16.69%	-36.11%
Provident Financial	177.20	-0.17%	-0.30	124759	177.90	170.10	189.30	279	176.00	179.20	2797	-5.19%	-61.39%
PRUDENTIAL	1045.00	-3.91%	-42.50	1251080	1064.25	1023.50	1066.75	423	1044.00	1046.00	290	10.72%	-27.71%
Publicis Groupe	29.33	-0.10%	-0.03	147881	28.77	28.37	29.48	189	29.24	29.32	48	16.34%	-27.42%
PUMA	54.42	2.45%	1.30	131523	52.90	52.52	54.50	58	54.42	54.48	158	4.09%	-20.79%
RANK GROUP	176.00	27.72%	38.20	29290	136.60	136.60	178.70	258	170.00	179.80	271	34.76%	-36.52%
Reach PLC	87.75	2.39%	2.05	37199	85.50	85.00	87.75	778	86.70	90.10	1417	-9.68%	-35.29%
RECKITT BENCKISER	6126.00	-0.16%	-10.00	319028	6142.00	6066.00	6192.00	463	6086.00	6132.00	80	0.82%	0.03%
Relx Plc	1717.50	0.12%	2.00	314314	1715.00	1698.50	1744.00	297	1716.50	1718.00	297	3.68%	-9.84%
Renault	18.21	-0.34%	-0.06	174362	18.20	17.78	18.43	1600	18.16	18.23	53	10.12%	-56.77%
RENTOKIL INITIAL	392.30	0.03%	0.10	863787	388.40	385.20	395.20	650	390.20	392.40	884	7.60%	-13.44%
REPSOL	8.36	-0.02%	-0.00	1592829	8.47	8.21	8.47	127	8.33	8.38	126	2.65%	-40.24%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
RIO TINTO	3687.50	-2.18%	-82.00	425502	3713.50	3633.50	3740.00	177	3684.50	3689.50	186	2.89%	-17.91%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ROLLS ROYCE	322.40	-3.85%	-12.90	1911997	318.10	302.10	330.90	1930	311.00	325.50	8629	6.68%	-53.03%
Royal Bk of Scotld G	114.85	0.75%	0.85	2603095	112.00	108.55	114.85	1600	114.70	115.00	1600	9.12%	-52.54%
RSA INSURANCE GROUP	379.10	-6.74%	-27.40	721832	382.70	373.50	398.40	940	377.70	382.50	5429	-3.54%	-32.83%
RWE	24.60	1.65%	0.40	521799	23.98	23.98	24.64	301	24.59	24.62	235	8.27%	-9.92%
Ryanair Holdings	10.16	-0.93%	-0.10	317680	10.27	10.00	10.39	240	10.12	15.00	100	15.04%	-30.51%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
SAGE GROUP	599.20	3.38%	19.60	271801	576.80	576.80	600.00	4753	594.20	604.80	250	-2.49%	-22.74%
Sainsbury (J)	197.90	-3.56%	-7.30	4295069	206.70	191.95	206.70	252	198.00	205.90	5000	-6.78%	-14.33%
SAIPEM	2.35	-1.71%	-0.04	148184	2.39	2.32	2.40	2345	2.35	2.36	2333	6.52%	-46.33%
Sampo 'A'	27.61	-0.68%	-0.19	227206	27.71	26.95	27.81	150	26.83	27.69	100	7.98%	-29.11%
Sandvik	141.43	-1.51%	-2.17	712100	141.90	138.75	142.20	200	141.10	141.65	300	7.26%	-22.46%
Sanofi	82.19	-1.43%	-1.19	344416	82.48	80.93	82.98	216	82.17	82.28	67	4.94%	-8.39%
SAP SE	105.12	1.39%	1.44	399077	104.14	103.26	105.22	209	105.12	105.18	203	7.98%	-12.44%
SBM Offshore	12.84	0.08%	0.01	105490	12.67	12.57	12.96	1369	12.76	12.97	1848	7.54%	-22.81%
Schneider Electric	82.23	-0.28%	-0.23	235160	80.70	78.96	82.36	166	82.16	82.26	166	12.15%	-10.23%
Securitas B	113.30	2.07%	2.30	162555	109.55	109.50	114.10	27	110.55	115.50	100	9.84%	-29.63%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Siemens	81.73	-3.53%	-3.00	456092	83.25	80.49	83.39	235	81.73	81.79	254	11.14%	-30.00%
Signature Aviation	184.95	3.88%	6.90	236406	181.00	179.85	187.00	100	135.00	402.00	276	22.28%	-41.56%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
SEB A	69.44	-0.60%	-0.42	1027318	68.80	67.92	69.56	600	69.34	70.04	5012	7.66%	-21.06%
Skanska B	168.65	-0.62%	-1.05	180687	170.85	167.00	172.55	30	168.00	175.00	500	14.26%	-20.34%
SKF B	140.30	-1.34%	-1.90	340821	141.80	137.65	141.80	200	140.10	140.65	200	8.97%	-25.94%
SMITH & NEPHEW	1505.00	2.03%	30.00	407438	1475.00	1465.50	1515.50	1890	1490.50	1508.00	100	8.86%	-17.83%
Smiths Group	1208.00	2.55%	30.00	123117	1154.00	1150.00	1211.50	700	1201.00	1215.50	2205	7.38%	-28.31%
SNAM	3.86	-2.28%	-0.09	970680	3.94	3.84	3.97	2018	3.86	3.87	2018	-1.00%	-17.47%
Société Générale	14.30	-3.17%	-0.47	476590	14.28	13.95	14.42	386	14.28	14.34	384	1.55%	-54.03%
Sodexo	63.18	-1.71%	-1.10	61116	63.94	61.76	64.56	88	63.06	63.36	87	7.34%	-40.31%
Solvay	68.98	-0.75%	-0.52	12061	70.62	68.74	70.62	684	68.08	69.06	41	4.26%	-33.29%
SSE	1207.25	4.93%	56.75	818357	1129.00	1125.00	1213.00	282	1207.00	1299.50	100	-0.23%	-16.42%
STANDARD CHARTERED	434.70	0.56%	2.40	844297	429.40	420.10	435.10	691	434.10	434.90	360	5.92%	-39.19%
STMicroelectronics	21.13	2.72%	0.56	545513	20.40	20.33	21.14	1000	21.11	21.33	290	11.33%	-12.00%
Stora Enso Oyj R	10.20	-1.31%	-0.14	589396	10.19	9.96	10.28	300	10.18	10.23	500	13.33%	-21.66%
Svenska Cellulos B	99.12	3.23%	3.10	572531	95.74	95.42	99.46	3573	98.40	99.24	300	3.75%	4.31%
SHB A	82.40	-1.08%	-0.90	1170876	83.00	81.50	83.28	400	82.24	82.96	4232	2.21%	-18.25%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Swedbank A	106.52	-5.82%	-6.58	1701683	109.36	105.56	110.50	300	106.38	106.62	300	-2.17%	-23.67%
SWEDISH MATCH	571.00	1.35%	7.60	61870	565.80	564.80	575.80	490	562.00	580.00	17	2.33%	18.61%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
SWISSCOM N	490.00	-	-	-	-	-	-	113	466.30	503.80	113	-0.83%	4.68%
TATE & LYLE	677.20	-0.97%	-6.60	189387	678.00	667.60	689.40	2684	671.80	681.40	3336	9.76%	-11.06%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Tele2 B	136.85	0.55%	0.75	556980	135.80	134.05	138.10	1000	133.60	137.80	85	1.15%	0.88%
Telecom Italia	0.38	-1.24%	-0.00	10123643	0.38	0.38	0.39	14467	0.38	0.38	14398	1.60%	-31.66%
TELEFÓNICA	4.36	-0.64%	-0.03	908965	4.33	4.25	4.37	3515	4.36	4.36	3620	7.95%	-29.91%
Telekom Austria	6.05	-4.27%	-0.27	3933	6.25	6.05	6.25	434	6.06	6.24	421	-0.98%	-17.24%
Telenor	153.90	0.29%	0.45	227707	153.55	152.80	155.70	200	153.85	154.15	177	-0.84%	-2.32%
Telia Company	35.56	0.65%	0.23	2042208	35.36	35.20	35.68	1500	35.50	35.98	5000	-1.39%	-11.78%
TESCO	221.90	-1.25%	-2.80	14732452	212.50	207.60	222.80	1107	221.90	222.50	1621	-2.01%	-11.85%
Thales	71.90	-3.20%	-2.38	40913	73.58	70.88	74.66	77	71.80	72.02	23	-2.92%	-22.24%
THYSSENKRUPP	5.47	0.09%	0.01	352130	5.50	5.28	5.53	967	5.47	5.50	400	19.82%	-54.66%
TietoEVRY	20.48	0.59%	0.12	24532	20.40	20.16	20.56	470	17.00	20.52	200	5.51%	-26.12%
Total	33.59	-1.60%	-0.55	1090603	33.52	32.77	33.77	511	33.57	33.66	164	-4.40%	-31.53%
TRAVIS PERKINS	926.60	2.32%	21.00	203863	857.80	843.80	927.20	4185	888.80	938.40	2976	14.82%	-42.25%
TUI	389.50	5.76%	21.20	404993	373.40	373.40	405.40	1843	387.60	450.00	30	13.96%	-59.05%
TF1	4.80	-0.12%	-0.01	20340	4.77	4.77	4.91	8660	4.63	4.87	3211	-2.00%	-35.54%
UCB	79.62	-2.09%	-1.70	84534	81.44	79.50	81.50	172	79.48	79.76	35	-1.75%	12.78%
UNICREDIT	7.33	9.33%	0.62	836096	7.23	7.12	7.50	1888	7.33	7.33	1888	6.45%	-43.81%
UNILEVER	4085.00	-1.87%	-78.00	557446	4087.00	4039.00	4121.00	177	4084.00	4087.00	140	3.03%	-6.06%
Unione Di Banche Ita	2.45	-1.53%	-0.04	225156	2.40	2.40	2.48	2256	2.44	2.45	2244	4.43%	-16.26%
UNITED UTILITIES	843.20	1.03%	8.60	142770	819.00	819.00	850.00	23	842.00	854.80	4748	-3.26%	-10.87%
UPM-KYMMENE	24.53	0.00%	0.00	280067	24.45	24.12	24.55	619	23.10	25.00	28	6.56%	-20.67%
Valéo	16.41	3.34%	0.53	137049	16.09	15.81	16.52	336	16.39	16.46	335	15.16%	-47.69%
Veolia Environnement	18.73	0.94%	0.17	230055	18.65	18.18	18.78	295	18.70	18.77	293	1.88%	-20.99%
Vinci	73.02	1.90%	1.36	192582	71.20	70.22	73.02	8	73.00	73.38	139	8.86%	-26.09%
Vivendi	20.99	0.57%	0.12	527578	20.66	20.51	21.12	263	20.94	21.03	262	5.88%	-18.83%
VODAFONE GROUP	110.68	-4.21%	-4.86	21271111	115.86	109.78	116.54	2200	110.60	110.78	4457	2.12%	-24.72%
Volvo B	126.35	-1.33%	-1.70	3072655	127.00	124.10	127.35	2842	124.20	127.00	700	12.01%	-19.52%
Whitbread	2894.00	8.92%	237.00	140662	2615.00	2601.00	2901.00	85	2898.00	2920.00	979	-11.49%	-45.35%
WILLIAM HILL	94.94	5.05%	4.56	377769	90.00	90.00	94.98	29130	91.00	95.52	42211	42.00%	-49.67%
WOLTERS KLUWER	64.20	0.50%	0.32	93303	63.28	63.00	64.24	100	63.88	64.20	94	5.98%	-1.35%
WPP PLC	554.80	-0.68%	-3.80	788520	557.00	534.30	559.20	430	554.00	554.80	397	13.02%	-48.17%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%