21.09.2020 01:52:10
STX 400 PR.EUR
374.09
$$$
-2.4300
-0.65%
18.09.2020 17:50
 
Chart
Kursdaten
Kurs 374.09 Eröffnung 376.20
Diff. absolut -2.43 Tages-Hoch 377.45
Diff. % -0.65 % Tages-Tief 374.09
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 376.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 21.09.2020 / 01:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.55% 441.4 273.7
1 Woche 0.17% 378.7 372.9
1 Monat 0.38% 381.5 364.8
3 Monate 1.21% 386.9 358.9
6 Monate 31.07% 386.9 281.5
1 Jahr -5.66% 441.4 273.7
3 Jahre -3.89% 441.4 273.7
SMI
23.6
26.51
SMI
-13.13
-10.68
SMI
-11.55
-0.73
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":-11.55,"chartHeight":18.481548329687,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2020 01:52:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 995.20 2.49% 24.20 392876 971.20 970.40 995.20 329 994.20 999.60 146 4.71% -9.69%
A.P. Moller-Maersk B 9561.00 -1.00% -97.00 3624 9612.00 9556.00 9626.00 4 9542.00 9588.00 3 0.90% -0.65%
- - - - - - - - - - - 0.00% 0.00%
ACCOR 23.87 -2.93% -0.72 420591 24.46 23.75 24.46 140 23.87 24.01 183 -4.52% -42.91%
Acerinox 7.08 0.37% 0.03 62098 7.08 6.98 7.10 528 7.08 7.09 528 3.84% -29.34%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 280.60 0.39% 1.10 106641 279.40 278.40 282.80 14 279.60 280.70 29 2.71% -3.47%
AEGON 2.17 -3.25% -0.07 2685764 2.22 2.16 2.22 3412 2.17 2.17 3616 -6.38% -46.70%
AGEAS/NV 38.19 0.90% 0.34 147033 37.70 37.56 38.33 206 38.16 38.19 221 3.05% -27.73%
Agfa-Gevaert 3.56 -1.93% -0.07 8662 3.63 3.56 3.63 7089 3.44 3.70 538 -4.81% -23.10%
Air Liquide 140.05 -0.18% -0.25 110193 140.80 139.65 141.50 67 139.95 140.10 58 -1.36% 11.11%
Airbus Group 68.95 -3.30% -2.35 439287 70.74 68.62 70.99 99 68.92 68.96 99 0.01% -47.25%
Akzo Nobel 86.38 0.50% 0.43 152563 86.70 86.12 87.64 40 86.34 86.38 40 -0.37% -4.88%
ALLIANZ 178.68 -0.38% -0.68 158294 179.04 178.08 179.58 43 178.64 178.72 43 -2.48% -18.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 1985.20 0.42% 8.40 513316 1981.80 1968.20 2001.50 313 1970.00 1994.40 266 1.61% -8.52%
ASML Holding 309.25 0.59% 1.80 265886 310.30 308.05 314.98 37 309.30 309.60 518 0.31% 17.47%
ASSA Abloy B 216.30 1.69% 3.60 689813 213.70 213.00 216.80 376 216.10 216.50 153 8.18% -1.19%
Assicurazioni Genera 12.43 -1.93% -0.24 1128532 12.62 12.40 12.62 838 12.38 12.46 889 -3.04% -32.56%
A.B. Foods 1919.50 -2.49% -49.00 219039 1969.00 1906.50 1969.00 337 1917.50 1920.00 157 -1.36% -25.97%
AstraZeneca 8748.00 1.11% 96.00 256082 8662.00 8630.00 8803.00 70 8747.00 8752.00 70 3.77% 15.07%
Atlas Copco A 426.00 2.04% 8.50 533876 416.60 416.10 428.70 129 425.80 426.20 129 4.08% 14.00%
Autoliv Sdr 656.80 -1.05% -7.00 138069 658.00 651.60 665.80 80 655.80 657.80 121 -3.72% -17.20%
Aviva 292.80 -2.63% -7.90 1205338 298.00 292.80 298.90 1098 292.70 294.70 723 -4.00% -30.22%
AXA 16.65 -1.13% -0.19 1057768 16.77 16.54 16.81 323 16.64 16.65 323 -3.74% -33.61%
BAE SYSTEMS 532.00 0.53% 2.80 613426 521.60 518.20 532.60 588 531.60 532.60 1408 4.68% -6.11%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.35 -1.46% -0.02 67262 1.36 1.35 1.38 1412 1.34 1.35 5369 -5.47% -3.23%
BBVA 2.32 -59.16% -3.36 13977810 2.41 2.30 2.41 4821 2.32 2.32 4821 -4.92% -53.65%
BA.SABADELL 0.33 -7.84% -0.03 7056161 0.36 0.33 0.36 9917 0.33 0.33 9917 -11.24% -68.15%
Banco Santander 1.69 -4.17% -0.07 18315325 1.76 1.67 1.76 9204 1.69 1.69 926 -6.66% -54.78%
Bank of Ireland 1.73 -3.69% -0.07 714158 1.79 1.71 1.79 1200 1.73 1.73 1342 -5.53% -64.71%
BANKINTER 4.28 -3.56% -0.16 864354 4.41 4.25 4.43 838 4.28 4.28 838 -5.69% -34.65%
Barclays Bank 97.84 -3.13% -3.16 10506183 99.92 97.74 100.14 3148 97.32 97.84 1287 -4.90% -45.73%
BARRATT DEVELOPMENTS 476.70 -4.70% -23.50 1122808 499.10 475.70 501.20 659 476.50 477.10 659 -5.94% -35.94%
BAYER 57.25 0.79% 0.45 575462 56.82 56.64 57.69 140 57.23 57.26 140 3.19% -21.47%
BMW 64.03 -1.34% -0.87 278782 64.74 63.96 64.82 74 64.04 64.57 99 -0.56% -12.67%
BCA POP SONDRIO 1.85 1.76% 0.03 69920 1.83 1.82 1.87 1469 1.81 1.85 649 1.37% -12.80%
BEIERSDORF 95.76 -2.15% -2.10 83328 97.82 95.60 97.82 37 95.72 95.76 21 -2.58% -9.96%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1773.00 0.48% 8.40 676650 1789.20 1768.80 1799.50 246 1771.80 1774.00 1000 1.56% -0.39%
BNP Paribas 34.74 -1.77% -0.62 902995 35.12 34.44 35.45 201 34.73 34.75 201 -4.10% -34.15%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 31.30 -1.23% -0.39 208277 31.72 31.11 31.72 189 31.29 31.33 240 -3.40% -17.67%
BP PLC 245.80 -2.87% -7.25 8645296 251.50 244.30 252.00 2218 245.50 245.70 2218 -6.36% -48.19%
Bper Banca 2.09 -3.42% -0.07 177650 2.15 2.07 2.15 1605 2.09 2.10 3100 -5.13% -53.57%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 2669.00 -1.33% -36.00 388057 2686.50 2666.00 2700.00 215 2667.00 2669.00 215 0.58% -17.71%
BRITISH LAND CO 350.00 -5.12% -18.90 447962 365.80 346.50 365.90 933 349.60 350.00 933 2.97% -45.07%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 109.83 -0.30% -0.33 4877428 109.65 108.55 111.25 6536 109.75 110.00 6659 -0.07% -43.14%
BUNZL 2468.00 0.65% 16.00 233487 2441.00 2425.00 2471.00 310 2463.00 2467.00 46 4.14% 18.83%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 117.60 -0.21% -0.25 92364 117.88 117.25 118.75 7 117.55 117.70 70 0.94% 7.74%
CAPITA 29.66 -0.07% -0.02 398250 29.34 28.90 29.66 42986 28.36 48.08 203 1.40% -81.97%
Carnival 948.00 -7.92% -81.50 561914 1007.00 947.20 1007.00 4219 930.20 956.60 200 -15.09% -73.97%
Carrefour 13.42 -3.14% -0.43 888205 13.80 13.38 13.85 246 13.41 13.42 246 -8.15% -10.26%
Casino Guichard 21.75 -3.12% -0.70 58236 22.39 21.73 22.44 365 21.72 22.12 265 -5.13% -47.78%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 4.10 -2.52% -0.11 40671 4.16 4.05 4.22 1160 3.95 4.34 574 5.78% -24.53%
CENTRICA 42.03 -2.05% -0.88 3585280 42.19 40.90 42.32 6365 41.02 48.01 639 -4.04% -52.87%
Christian Dior 377.60 -1.05% -4.00 1885 378.60 377.40 381.80 6 375.00 377.80 20 2.50% -17.59%
Michelin (CGDE) 95.16 -0.79% -0.76 77736 95.74 94.56 96.14 70 94.16 96.12 70 -1.08% -12.66%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 10.93 -3.10% -0.35 64247 11.15 10.86 11.18 206 10.82 10.95 250 -3.19% -38.21%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 4.49 -3.06% -0.14 1738377 4.63 4.48 4.63 920 4.49 4.51 2355 -7.17% -18.68%
Compagnie de Saint-G 36.26 -0.60% -0.22 433213 36.40 35.94 36.45 95 36.25 36.27 36 1.97% -0.79%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1270.00 -3.86% -51.00 704397 1310.00 1265.00 1313.00 249 1269.00 1270.50 458 -0.63% -33.00%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 2928.00 -2.30% -69.00 66578 2996.00 2924.00 3001.00 241 2924.00 2929.00 113 -0.51% -3.75%
Crédit Agricole 8.10 -2.81% -0.23 2599845 8.32 8.07 8.32 487 8.07 8.10 407 -4.86% -37.48%
DLY MAIL & GEN TRUST 663.00 3.27% 21.00 2058 650.00 642.00 666.00 6042 636.00 662.00 14 -2.36% -20.41%
Daimler 45.73 -1.69% -0.79 702149 46.22 45.52 46.35 181 45.73 45.76 181 -1.91% -7.23%
Danone 57.28 -0.69% -0.40 285620 57.48 56.86 57.56 114 57.26 57.44 72 -0.14% -22.34%
Danske Bank 84.50 -2.40% -2.08 884723 86.20 84.36 86.26 43 84.50 84.52 94 -3.87% -21.90%
DEUTSCHE BANK 7.71 -0.72% -0.06 2271378 7.75 7.64 7.79 459 7.71 7.71 459 -1.49% 11.22%
DEUTSCHE BOERSE 148.62 0.52% 0.78 128669 147.20 147.05 150.72 40 148.60 148.70 40 -3.33% 5.78%
DEUTSCHE LUFTHANSA 8.63 -4.68% -0.42 756175 8.99 8.61 8.99 1000 8.63 8.68 1052 1.62% -47.21%
DEUTSCHE POST 39.55 0.23% 0.09 854698 39.45 39.32 40.00 193 39.54 39.57 204 2.22% 16.62%
Deutsche Telekom 15.03 -1.35% -0.20 1109506 15.17 15.02 15.24 528 15.02 15.03 539 -1.86% 2.78%
- - - - - - - - - - - 0.00% 0.00%
Diageo 2574.50 -1.53% -40.00 767189 2603.75 2545.50 2626.00 123 2572.00 2574.50 216 -2.28% -19.62%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 134.40 -1.39% -1.90 476956 135.95 134.00 136.25 500 134.40 134.50 200 -1.75% -18.30%
E.ON 9.71 -0.53% -0.05 920497 9.75 9.69 9.81 524 9.70 9.71 524 -2.04% 1.54%
ELECTROCOMPONENTS 727.00 0.00% 0.00 96633 730.50 723.50 736.00 910 726.50 728.00 112 5.90% 7.54%
Electrolux B 195.05 0.54% 1.05 575882 194.28 193.90 196.80 419 195.00 195.20 130 6.41% -15.12%
Endesa 23.08 -1.07% -0.25 149241 23.25 23.00 23.30 303 23.07 23.09 303 -2.20% -2.86%
ENEL 7.42 0.33% 0.02 3020143 7.37 7.36 7.48 1553 7.42 7.42 1553 -3.27% 4.83%
ENI 7.41 -2.84% -0.22 1704455 7.57 7.40 7.60 949 7.41 7.42 1004 -2.47% -46.66%
Equinor 144.60 -0.10% -0.15 802378 144.35 142.80 144.75 300 144.25 144.65 157 2.30% -17.61%
Ericsson B 98.14 1.24% 1.20 2725538 97.50 97.14 99.34 450 98.12 98.18 246 2.08% 20.00%
ERSTE GROUP BANK 19.36 -3.59% -0.72 295010 20.09 19.27 20.09 735 19.30 19.41 400 -4.49% -42.45%
EssilorLuxottica 112.35 0.13% 0.15 111128 111.10 110.90 113.85 75 112.20 112.40 69 0.85% -17.45%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 7534.00 -1.67% -128.00 63873 7608.00 7508.00 7678.00 94 7528.00 7538.00 49 3.43% 8.78%
Fiat Chrysler 10.41 -3.66% -0.40 638749 10.75 10.37 10.75 300 10.40 10.42 425 4.85% -21.52%
FIRSTGROUP 42.90 -1.83% -0.80 151760 44.54 42.00 44.54 42156 41.18 47.00 1900 -0.33% -65.82%
FORTUM 17.61 0.95% 0.17 719145 17.50 17.36 17.73 359 17.58 17.62 481 3.68% -20.05%
FRESENIUS MED. CARE 72.48 -0.36% -0.26 88620 72.58 72.14 72.70 47 72.44 72.48 47 0.30% 10.29%
GLAXOSMITHKLINE 1522.00 -0.09% -1.40 699213 1518.20 1512.40 1532.60 90 1520.20 1522.00 1786 -0.12% -14.44%
- - - - - - - - - - - 0.00% 0.00%
GBL 79.06 -0.80% -0.64 31130 79.26 78.88 79.70 43 78.70 79.10 106 -0.15% -15.93%
Hammerson 19.88 -11.53% -2.59 376038 22.63 19.77 22.63 14489 19.77 220.00 25 -13.68% -29.64%
HAYS 113.60 -0.96% -1.10 261808 115.10 113.40 115.70 6763 109.10 113.60 346 -1.90% -37.48%
- - - - - - - - - - - 0.00% 0.00%
Heineken 79.06 0.79% 0.62 154107 78.12 77.62 79.24 50 78.02 79.30 53 2.25% -16.88%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 89.84 -0.86% -0.78 71837 90.20 89.64 90.50 39 89.82 89.86 39 -0.53% -2.62%
Hennes & Mauritz B 157.85 -1.90% -3.05 934733 160.35 157.30 160.35 148 157.70 158.15 352 10.35% -17.04%
HSBC Holdings 306.00 -1.69% -5.25 3509394 309.80 305.50 310.75 512 305.90 308.90 500 -5.38% -48.53%
IMI PLC 1061.00 -2.48% -27.00 64513 1088.00 1060.00 1088.00 810 1054.00 1063.00 842 -1.85% -9.93%
Inditex Ind De Desno 24.88 -2.24% -0.57 894380 25.44 24.75 25.44 95 24.88 25.00 2397 6.87% -21.07%
Industrivärden A 241.20 0.33% 0.80 46752 240.60 240.50 243.20 60 241.00 242.00 140 0.25% 3.79%
Infineon Technologie 23.98 -0.77% -0.18 860445 24.30 23.91 24.45 294 23.96 23.98 294 0.17% 18.27%
ING Groep 6.63 -2.54% -0.17 4038013 6.76 6.59 6.84 668 6.63 6.63 668 -6.05% -38.34%
INTESA SANPAOLO 1.72 -1.12% -0.02 6671307 1.73 1.71 1.76 6459 1.72 1.72 6459 -3.17% -26.85%
Investor B 585.20 1.32% 7.60 327951 577.00 577.00 585.70 200 585.00 585.20 6 2.99% 14.34%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 2484.00 -4.68% -122.00 284534 2591.00 2453.00 2602.00 296 2479.00 2486.00 275 -4.17% -16.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 46.68 -1.12% -0.53 202013 47.10 46.53 47.37 828 46.56 46.97 58 -3.25% -30.43%
KERRY GROUP A 113.10 1.07% 1.20 58504 113.50 112.80 114.20 195 111.30 114.10 41 -0.88% 2.45%
KINGFISHER 270.60 -2.87% -8.00 2549268 277.00 270.00 279.00 2694 270.70 271.10 3182 -4.08% 24.30%
Koninklijke DSM 138.70 2.10% 2.85 69534 136.70 136.70 138.90 33 138.70 138.85 58 1.17% 19.41%
KONINKLIJKE KPN 2.12 -1.70% -0.04 1971049 2.14 2.12 2.15 1665 2.12 2.12 1617 -3.40% -19.74%
PHILIPS 39.40 -0.49% -0.20 783004 39.59 39.23 39.80 161 39.41 39.42 161 -1.71% -7.92%
L'Oreal 277.70 -0.86% -2.40 68777 280.40 276.70 280.65 7 260.10 277.80 30 -1.84% 5.27%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 15.35 -12.03% -2.10 113089 17.26 15.33 17.43 2869 15.22 19.25 1478 -16.80% -21.92%
Land Securities Grou 537.80 -4.20% -23.60 420679 558.90 533.30 558.90 566 537.40 538.00 566 1.32% -45.61%
Legal & General 192.90 -1.30% -2.55 3389419 194.05 190.65 195.25 3015 192.70 192.90 1639 -2.18% -36.55%
Lloyds Banking Grp 25.41 -3.49% -0.92 111799579 26.10 25.36 26.17 2515 25.32 25.42 12291 -2.01% -59.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 414.85 -1.61% -6.80 99084 420.05 413.90 422.25 23 414.80 415.00 23 -0.43% 0.16%
Man Group 121.30 4.89% 5.65 739270 118.10 115.40 121.30 2728 121.30 121.50 519 2.58% -23.18%
MAN 43.90 -15.41% -8.00 3446 45.00 42.85 45.00 47 43.60 45.05 38 -16.46% 1.48%
Marks & Spencer (M&S 110.65 -1.16% -1.30 1199700 111.35 109.40 111.75 4080 110.45 110.75 4094 8.96% -48.20%
MEDIASET 1.77 -3.07% -0.06 149019 1.83 1.75 1.83 850 1.77 1.80 6339 -4.54% -33.86%
Mediobanca Banca di 7.00 -1.77% -0.13 931242 7.10 7.00 7.16 488 6.99 7.00 488 -3.10% -28.85%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 139.00 0.29% 0.40 62725 137.00 130.20 140.40 5501 133.40 151.00 3 -10.21% -69.58%
MORRISON WM SMKTS 174.25 1.31% 2.25 2936970 171.75 170.85 174.40 1803 174.00 175.10 1803 -3.36% -12.96%
Münchener Rück 241.50 0.33% 0.80 66710 239.90 239.20 242.80 10 239.10 242.30 18 -2.58% -8.31%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 848.40 1.00% 8.40 804572 836.40 832.40 849.20 392 848.20 848.80 392 -1.03% -10.48%
Naturgy Energy Group 17.39 -1.88% -0.33 264229 17.69 17.17 17.87 267 17.39 17.41 267 2.52% -22.58%
NatWest Group 96.82 -3.47% -3.48 1830430 99.82 96.74 99.82 5310 96.74 96.88 3194 -5.77% -59.99%
- - - - - - - - - - - 0.00% 0.00%
NEXT 6298.00 -2.14% -138.00 54149 6290.00 6272.00 6378.00 25 6296.00 6300.00 50 6.17% -10.26%
NOKIA 3.47 -0.73% -0.03 6227113 3.51 3.45 3.51 2100 3.47 3.48 1000 -1.01% 4.95%
Nordea Bank 68.44 -2.00% -1.40 2369640 69.57 68.33 69.57 500 68.41 68.49 369 -0.96% -9.67%
Norsk Hydro 27.16 -0.57% -0.15 1098016 27.36 27.15 27.57 1400 27.15 27.24 1507 -0.53% -17.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 9.56 -1.36% -0.13 2594003 9.64 9.55 9.75 352 9.55 9.56 352 0.53% -27.30%
Orkla ASA 91.40 0.88% 0.80 187003 90.50 90.40 91.66 589 91.14 91.68 449 -0.76% 2.77%
PEARSON 501.40 -0.71% -3.60 443204 503.20 499.00 504.20 1049 501.20 502.00 627 -4.60% -21.75%
Pennon Group 1054.50 3.64% 37.00 303303 1027.50 1007.00 1056.00 329 1053.50 1056.00 755 2.53% 3.03%
Pernod Ricard 137.80 -1.68% -2.35 184015 139.60 137.45 140.15 59 137.75 137.95 55 -3.47% -13.88%
Persimmon 2522.00 -0.61% -15.50 214538 2514.00 2459.00 2532.00 419 2522.00 2525.00 124 -0.71% -6.49%
Peugeot 15.59 -4.21% -0.69 1162345 16.08 15.54 16.14 225 15.59 15.60 225 -2.96% -26.88%
Pharol SGPS SA 0.11 -2.23% -0.00 34844 0.11 0.11 0.11 77123 0.11 0.11 24143 -0.18% 14.26%
Porsche Automobil 51.01 -3.86% -2.05 131394 52.72 50.68 52.72 43 50.98 51.06 152 -6.61% -23.59%
Provident Financial 222.00 -1.86% -4.20 114169 223.90 221.50 227.20 8029 217.40 289.20 2 -1.51% -51.62%
PRUDENTIAL 1171.50 -0.80% -9.50 327792 1175.00 1163.00 1179.00 601 1170.00 1171.50 318 -0.59% -18.96%
Publicis Groupe 28.12 -3.76% -1.10 173778 29.04 28.01 29.04 120 28.12 28.14 120 -2.29% -30.41%
PUMA 75.64 -0.42% -0.32 71920 75.66 75.42 76.70 124 75.56 76.00 132 3.82% 10.10%
RANK GROUP 101.00 0.80% 0.80 13235 100.00 100.00 101.80 1 80.00 169.00 35 -17.35% -63.57%
Reach PLC 61.35 -0.89% -0.55 12061 61.80 61.35 61.80 495 58.50 79.90 1150 -3.99% -54.76%
RECKITT BENCKISER 7432.00 0.08% 6.00 190311 7418.00 7396.00 7456.00 95 7428.00 7438.00 103 -2.47% 21.36%
Relx Plc 1802.00 0.67% 12.00 236301 1781.50 1776.50 1810.00 131 1773.00 1802.50 224 -0.28% -5.41%
Renault 22.75 -3.62% -0.85 369339 23.50 22.63 23.50 156 22.74 22.77 156 -6.91% -45.99%
Rentokil Initial 563.60 0.75% 4.20 274222 555.60 555.60 565.40 1357 562.80 563.60 585 3.41% 24.36%
REPSOL 6.33 -3.51% -0.23 1910846 6.55 6.32 6.55 1143 6.33 6.33 1143 -0.72% -54.74%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 5028.00 0.67% 33.50 774616 5033.00 5018.00 5098.00 112 5023.00 5042.00 56 0.62% 11.93%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 182.00 -4.21% -8.00 4391738 188.90 176.15 188.90 1683 181.80 182.05 1683 -13.62% -73.48%
RSA INSURANCE GROUP 481.00 -4.18% -21.00 528984 499.30 481.00 501.20 644 478.20 480.00 326 2.60% -14.78%
RWE 30.82 -0.93% -0.29 502303 30.90 30.70 31.23 140 30.71 30.83 253 -3.66% 12.85%
Ryanair Holdings 12.03 -4.81% -0.61 64644 12.36 11.89 12.34 642 11.97 12.20 642 1.20% -17.70%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 734.20 0.41% 3.00 190920 728.40 727.60 736.40 461 733.60 734.60 809 1.61% -2.13%
Sainsbury (J) 194.80 1.14% 2.20 1475488 192.45 190.40 198.15 1704 193.75 195.00 3566 4.84% -15.67%
SAIPEM 1.67 -1.21% -0.02 509211 1.69 1.66 1.70 2020 1.67 1.67 2020 2.56% -61.97%
Sampo 'A' 35.70 1.71% 0.60 579582 35.04 34.98 35.86 226 35.68 35.72 100 2.53% -8.34%
Sandvik 185.05 0.79% 1.45 713411 183.60 183.30 185.85 500 185.00 185.35 283 0.65% 1.45%
Sanofi 88.64 0.46% 0.41 360961 88.31 88.25 89.40 104 88.62 88.67 104 1.01% -1.20%
SAP SE 135.78 -0.03% -0.04 467065 135.26 135.10 138.11 108 135.72 135.86 12 0.15% 13.09%
SBM Offshore 14.46 -0.14% -0.02 58927 14.49 14.42 14.60 703 14.47 14.49 688 2.63% -13.07%
Schneider Electric 105.78 -1.05% -1.12 217954 106.45 105.53 107.35 76 105.65 105.85 78 -1.01% 15.47%
Securitas B 140.25 -0.36% -0.50 223875 141.05 139.85 141.10 153 140.20 140.55 372 6.45% -12.89%
- - - - - - - - - - - 0.00% 0.00%
Siemens 118.64 -0.40% -0.48 294634 118.94 118.30 119.60 125 118.62 118.66 69 1.04% 1.61%
Signature Aviation 252.50 -3.66% -9.60 160822 261.90 252.30 262.00 500 152.00 252.90 16 -2.66% -20.22%
- - - - - - - - - - - 0.00% 0.00%
SEB A 81.36 -3.74% -3.16 2242589 84.00 81.32 84.08 1100 81.38 81.68 587 -3.05% -7.50%
Skanska B 190.00 -1.43% -2.75 243876 191.85 189.45 192.10 274 189.65 190.35 275 1.93% -10.25%
SKF B 187.10 -1.68% -3.20 489760 189.15 186.40 190.65 74 187.05 187.20 130 -0.53% -1.24%
SMITH & NEPHEW 1545.00 -0.61% -9.50 294981 1548.50 1529.00 1551.50 210 1537.00 1545.50 210 -1.87% -15.64%
Smiths Group 1453.50 -0.75% -11.00 43781 1453.50 1437.50 1465.00 14 1453.00 1454.50 216 2.29% -13.74%
SNAM 4.33 -1.23% -0.05 1406226 4.35 4.32 4.38 200 4.32 4.33 200 -3.52% -7.61%
Société Générale 12.69 -2.79% -0.36 1887686 13.01 12.61 13.01 266 12.68 12.78 266 -1.66% -59.22%
Sodexo 63.54 -4.45% -2.96 88377 66.50 63.30 66.58 41 63.50 63.54 47 -0.84% -39.97%
Solvay 80.64 -0.37% -0.30 61940 81.98 80.38 82.50 546 80.30 80.68 22 1.92% -22.01%
SSE 1219.00 2.01% 24.00 1365747 1194.00 1188.25 1222.25 492 1217.50 1219.00 279 0.04% -15.61%
STANDARD CHARTERED 362.20 -2.79% -10.40 1046310 373.50 361.40 373.50 400 362.00 362.40 891 -4.36% -49.33%
STMicroelectronics 26.04 -0.19% -0.05 278525 26.27 26.02 26.64 134 26.02 26.04 134 2.36% 8.45%
Stora Enso Oyj R 14.10 2.29% 0.32 1510160 13.99 13.99 14.34 558 14.09 14.10 100 6.09% 8.29%
Svenska Cellulos B 123.40 1.23% 1.50 721411 122.30 122.30 124.95 217 123.40 123.50 486 5.61% 29.87%
SHB A 77.62 -2.49% -1.98 4458824 79.00 76.76 79.30 1093 77.54 77.76 749 -9.34% -23.00%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 141.76 -5.51% -8.26 1620488 149.08 141.18 149.26 172 141.72 141.80 172 -4.88% 1.58%
SWEDISH MATCH 723.60 0.28% 2.00 140091 720.00 720.00 732.60 77 722.60 724.60 21 3.25% 50.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 693.40 -0.20% -1.40 105661 691.60 687.20 694.40 1321 665.60 694.20 705 0.96% -8.93%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 124.65 -0.76% -0.95 667035 125.55 124.30 125.90 211 124.60 124.75 658 -1.19% -8.11%
Telecom Italia 0.35 -2.18% -0.01 5190421 0.36 0.35 0.37 10800 0.35 0.36 17000 -7.12% -36.62%
TELEFÓNICA 3.11 -3.95% -0.13 7013899 3.22 3.11 3.22 3962 3.11 3.12 1443 -4.39% -49.90%
Telekom Austria 6.26 -0.63% -0.04 5416 6.29 6.25 6.30 111 6.25 6.28 7 0.48% -14.36%
Telenor 151.40 0.60% 0.90 297089 151.25 149.80 152.00 272 150.95 151.45 400 1.14% -3.90%
Telia Company 35.12 -1.21% -0.43 3180816 35.49 35.09 35.69 2500 35.09 35.18 1000 1.18% -12.88%
TESCO 220.30 2.27% 4.90 2775938 214.80 214.20 220.30 1471 220.00 220.80 1818 -0.32% -13.57%
Thales 65.72 -3.86% -2.64 103865 67.90 65.32 67.90 121 65.66 66.26 51 -0.09% -28.92%
thyssenkrupp AG 5.60 -2.54% -0.15 493228 5.64 5.47 5.65 1250 5.60 5.62 214 -4.47% -53.55%
TietoEVRY 25.00 -0.08% -0.02 14568 25.02 24.98 25.20 36 24.96 25.08 276 0.64% -9.81%
Total 31.20 -1.23% -0.39 1064149 31.59 31.01 31.71 291 31.19 31.23 400 -3.90% -36.39%
TRAVIS PERKINS 1111.00 -3.48% -40.00 155877 1147.00 1099.00 1149.50 430 1108.00 1110.50 425 -2.50% -30.76%
TUI 294.40 -4.85% -15.00 224043 307.80 290.70 308.90 13212 290.40 301.40 500 -15.43% -69.05%
TF1 5.72 -2.14% -0.12 23923 5.83 5.72 5.87 500 5.70 5.74 561 -1.55% -23.15%
UCB 99.38 0.98% 0.96 66543 98.34 98.32 99.73 26 99.34 99.90 188 2.16% 40.76%
UNICREDIT 7.83 0.00% 0.00 1775870 7.74 7.56 7.83 376 7.58 7.60 441 -2.86% -39.90%
UNILEVER 4740.00 -1.78% -86.00 357675 4826.00 4730.00 4826.00 82 4731.00 4744.00 114 -2.33% 9.00%
Unione di Banche Ita 3.55 -1.09% -0.04 20737 3.58 3.54 3.60 1989 2.70 3.58 1700 -1.33% 21.24%
UNITED UTILITIES 874.80 2.60% 22.20 289115 850.20 837.60 874.80 100 874.20 875.00 389 2.15% -7.53%
UPM-KYMMENE 27.28 0.00% 0.00 458939 27.32 27.18 27.67 140 27.27 27.30 283 2.71% -11.77%
Valéo 26.91 -3.06% -0.85 258309 27.78 26.90 27.89 118 26.91 26.95 601 -5.25% -14.22%
Veolia Environnement 18.75 -1.08% -0.20 530512 18.86 18.66 18.97 814 18.72 18.76 436 -3.03% -20.89%
Vinci 75.98 -1.43% -1.10 414791 76.70 75.52 76.88 87 75.96 76.00 87 -2.14% -23.10%
Vivendi 23.95 -1.36% -0.33 387138 24.15 23.92 24.41 337 23.94 23.98 337 -2.28% -7.39%
VODAFONE GROUP 108.50 0.72% 0.78 18777429 107.12 106.66 109.66 8821 108.30 108.50 3204 -1.88% -26.20%
Volvo B 171.35 0.47% 0.80 1248553 170.35 169.90 173.65 400 171.30 171.40 256 -1.15% 9.14%
Whitbread 2217.00 -2.08% -47.00 154304 2256.00 2151.00 2256.00 221 2211.00 2215.00 138 -4.93% -46.92%
WILLIAM HILL 218.50 0.78% 1.70 860864 214.80 214.70 220.50 795 218.50 218.90 2496 11.08% 15.82%
WOLTERS KLUWER 73.04 0.03% 0.02 114631 73.00 72.82 73.26 51 73.02 73.10 19 1.56% 12.23%
WPP PLC 600.80 -4.48% -28.20 407272 626.40 600.60 627.60 543 597.60 601.00 543 -4.54% -43.88%
- - - - - - - - - - - 0.00% 0.00%