Finanz und Wirtschaft

28.11.2020 18:05:40 Autoupdate

STX EUROPE 400 PR EUR

398.70

$$$

1.6300

0.41%

27.11.2020 17:50

Chart

Kursdaten

Kurs	398.70	Eröffnung	396.68
Diff. absolut	1.63	Tages-Hoch	399.03
Diff. %	0.41 %	Tages-Tief	396.19
Volumen	-	Umsatz	-
Schlusskurs vom 26.11.2020	397.07	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	27.11.2020 / 17:50
Währung	$$$	Aktualisierungsstand	28.11.2020 / 18:05

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2020	-5.73%	441.4	273.7
1 Woche	0.96%	399.1	394.1
1 Monat	11.50%	399.1	343.4
3 Monate	6.00%	399.1	343.4
6 Monate	12.18%	399.1	343.4
1 Jahr	-4.40%	441.4	273.7
3 Jahre	1.65%	441.4	273.7

SMI	23.6 26.51	SMI
-13.13 -10.68	SMI	-5.73 -1.09
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":-5.73,"chartHeight":15.287609663654,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 18:05:40

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2020
3I GROUP	1077.50	0.70%	7.50	416254	1071.50	1057.00	1077.50	2027	1057.50	1078.00	303	-3.10%	-2.22%
A.P. Moller-Maersk B	12430.00	-0.88%	-110.00	5412	12455.00	12380.00	12515.00	3	12380.00	12435.00	4	5.79%	29.16%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ACCOR	30.34	-0.16%	-0.05	262898	30.11	29.82	30.43	944	30.03	30.76	220	3.23%	-27.43%
Acerinox	9.25	-0.13%	-0.01	97290	9.27	9.20	9.34	376	9.25	9.26	376	6.01%	-7.75%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ADIDAS	272.70	-0.55%	-1.50	68823	274.30	271.60	276.20	30	272.50	272.90	29	-2.75%	-6.19%
AEGON	3.08	-0.65%	-0.02	846949	3.08	3.07	3.13	1160	3.08	3.08	48	2.80%	-24.42%
AGEAS/NV	41.92	-0.31%	-0.13	41905	40.58	40.30	41.94	402	41.87	42.08	1070	2.52%	-20.67%
Agfa-Gevaert	3.49	-0.21%	-0.01	11087	3.50	3.46	3.50	1099	3.44	4.95	1500	-1.20%	-24.77%
Air Liquide	138.35	0.69%	0.95	77940	137.80	137.50	138.65	68	138.35	138.40	30	-0.82%	9.76%
Airbus Group	90.37	0.48%	0.43	437905	89.32	89.11	91.22	85	90.37	90.41	90	2.19%	-30.86%
Akzo Nobel	89.16	3.34%	2.88	126878	86.46	86.16	89.40	42	89.12	89.18	42	1.27%	-1.82%
ALLIANZ	198.70	-0.39%	-0.78	122217	198.38	197.76	199.44	40	198.72	198.80	17	1.80%	-9.23%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ANGLO AMERICAN	2267.00	-0.13%	-3.00	427302	2234.50	2234.50	2272.25	156	2265.00	2271.50	160	5.96%	4.47%
ASML Holding	366.25	2.23%	8.00	193203	358.50	358.50	366.30	316	366.05	366.40	33	1.60%	39.13%
ASSA Abloy B	206.60	-1.57%	-3.30	603163	209.40	205.85	209.60	500	206.60	206.80	125	-4.09%	-5.62%
Assicurazioni Genera	14.46	-0.14%	-0.02	693197	14.42	14.41	14.56	423	14.46	14.56	423	1.94%	-21.54%
Associated British F	2115.00	-0.61%	-13.00	209737	2136.00	2099.50	2137.00	339	2114.00	2118.00	327	6.52%	-18.43%
AstraZeneca	7782.00	0.04%	3.00	888351	7730.00	7646.00	7805.00	80	7785.00	7789.00	70	-6.31%	2.37%
Atlas Copco A	438.80	1.06%	4.60	237456	431.10	430.70	439.10	101	438.70	439.00	35	-1.46%	17.42%
Autoliv Sdr	777.00	1.15%	8.80	29089	766.00	766.00	779.20	28	776.80	778.00	103	1.75%	-2.04%
Aviva	324.50	-0.37%	-1.20	2108160	323.70	319.70	325.90	7893	319.90	325.70	1174	1.82%	-22.66%
AXA	19.79	0.13%	0.03	918302	19.64	19.53	19.86	294	19.78	19.79	294	5.31%	-21.09%
BAE SYSTEMS	505.10	-1.04%	-5.30	1052426	509.00	497.90	509.60	612	505.00	507.80	654	-3.24%	-10.85%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
BCA MONTE DEI PASCHI	1.13	-2.84%	-0.03	56116	1.15	1.13	1.16	5700	1.12	1.14	5700	-8.72%	-18.94%
BBVA	3.95	4.25%	0.16	9368872	3.75	3.75	3.95	4301	3.95	3.95	4301	9.85%	0.00%
BA.SABADELL	0.35	-12.38%	-0.05	12195606	0.33	0.33	0.37	8386	0.35	0.35	8386	-15.24%	-66.44%
Banco Santander	2.46	0.80%	0.02	10587206	2.39	2.39	2.47	3000	2.46	2.48	6744	5.69%	-31.33%
Bank of Ireland	2.71	0.00%	0.00	136277	2.69	2.69	2.77	599	2.71	2.74	867	2.26%	-44.48%
BANKINTER	4.20	-1.69%	-0.07	1338792	4.17	4.12	4.23	809	4.20	4.23	809	-2.65%	-35.90%
Barclays Bank	139.72	-1.16%	-1.64	7615448	139.12	137.78	140.62	10000	138.76	140.62	10000	1.17%	-22.50%
BARRATT DEVELOPMENTS	628.20	0.32%	2.00	669407	623.20	609.60	629.20	526	628.20	631.80	526	-3.23%	-15.59%
BAYER	49.62	0.75%	0.37	449105	49.20	48.73	49.66	168	49.62	49.65	168	3.64%	-31.93%
BMW	73.23	-1.36%	-1.01	276755	73.81	72.70	73.81	69	73.22	73.27	69	-0.97%	-0.12%
BCA POP SONDRIO	2.31	-1.20%	-0.03	20661	2.36	2.30	2.36	1088	2.30	2.33	4683	14.78%	9.25%
BEIERSDORF	94.92	0.17%	0.16	74839	94.76	94.72	95.60	39	94.90	94.96	32	-2.20%	-10.75%
BHP Group	1740.00	0.68%	11.80	933444	1731.60	1717.00	1745.20	213	1737.80	1749.80	235	5.89%	-2.25%
BNP Paribas	43.85	0.69%	0.30	734346	43.16	42.98	44.13	183	43.84	43.86	183	6.95%	-16.88%
Bouygues	33.85	0.80%	0.27	112630	33.61	33.52	34.01	937	31.82	35.68	753	2.45%	-10.97%
BP PLC	263.35	0.08%	0.20	8765361	258.95	256.85	264.45	800	263.45	263.70	1000	7.89%	-44.49%
Bper Banca	1.51	1.60%	0.02	329181	1.48	1.48	1.53	2473	1.51	1.52	4400	2.11%	-50.27%
BRIT AMER TOBACCO	2669.50	-0.06%	-1.50	626790	2655.50	2627.50	2672.50	110	2672.00	2686.50	219	-3.78%	-17.70%
BRITISH LAND CO	470.80	-1.15%	-5.50	492869	474.50	462.80	474.50	650	470.70	471.40	650	-0.55%	-26.11%
BT GROUP	121.75	0.00%	0.00	6783100	121.75	120.10	123.85	2681	121.70	122.15	2303	-0.53%	-36.97%
BUNZL	2316.00	-1.53%	-36.00	158434	2334.00	2283.00	2334.00	135	2316.00	2319.00	309	-4.81%	11.51%
Cap Gemini	119.45	1.44%	1.70	99329	117.80	117.80	119.75	70	119.35	119.55	70	1.53%	9.44%
CAPITA	44.26	-2.34%	-1.06	626095	45.66	43.85	47.02	323	44.00	47.40	12	4.61%	-73.09%
Carnival	1412.50	6.00%	80.00	247818	1337.00	1320.00	1434.50	1831	1385.00	1434.50	1726	22.03%	-61.22%
Carrefour	13.78	0.95%	0.13	457048	13.64	13.57	13.89	252	13.78	13.79	252	-0.61%	-7.89%
Casino Guichard	24.52	0.57%	0.14	5302	24.49	24.28	24.65	310	24.29	24.85	310	2.68%	-41.13%
CECONOMY	4.19	-1.83%	-0.08	131558	4.24	4.16	4.26	178	4.18	4.20	401	-1.32%	-22.76%
CENTRICA	45.79	-0.39%	-0.18	2657451	46.06	45.02	46.18	3211	45.74	54.44	15000	4.33%	-48.65%
Christian Dior	433.80	0.05%	0.20	776	433.20	433.00	436.50	16	433.40	442.20	55	0.65%	-5.33%
Michelin (CGDE)	108.40	0.37%	0.40	76396	107.10	106.95	109.15	35	108.45	109.75	223	0.79%	-0.50%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CNP Assurances	13.51	-0.52%	-0.07	74552	13.33	13.33	13.64	647	13.51	13.57	740	4.08%	-23.63%
Commerzbank	5.38	1.39%	0.07	619391	5.28	5.28	5.44	488	5.38	6.00	200	8.75%	-2.53%
Compagnie de Saint-G	40.35	1.56%	0.62	260363	39.61	39.35	40.38	196	40.33	40.36	88	1.84%	10.40%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Compass Group	1423.00	2.04%	28.50	996960	1397.00	1362.00	1427.50	1773	1412.50	1424.00	240	6.39%	-24.93%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CRH PLC	33.96	-1.68%	-0.58	106547	34.57	33.96	34.63	28	33.92	33.97	100	1.43%	-5.01%
Crédit Agricole	9.88	0.39%	0.04	1578170	9.79	9.78	9.97	2930	9.79	9.89	75	10.51%	-23.73%
DLY MAIL & GEN TRUST	716.00	1.42%	10.00	4468	710.00	695.00	716.00	2	706.00	741.00	985	2.73%	-14.05%
Daimler	56.55	0.41%	0.23	311527	56.46	55.90	56.84	140	56.54	56.57	150	1.95%	14.71%
Danone	52.86	0.08%	0.04	228984	52.92	52.76	53.63	145	52.84	52.92	151	0.57%	-28.34%
Danske Bank	103.80	-0.72%	-0.75	169827	103.50	102.60	104.70	574	103.70	104.15	262	0.10%	-4.07%
DEUTSCHE BANK	9.48	0.64%	0.06	1414090	9.42	9.40	9.56	480	9.48	9.50	877	5.68%	36.75%
DEUTSCHE BOERSE	137.25	0.51%	0.70	170727	135.70	135.70	138.05	42	137.20	137.35	42	2.12%	-2.31%
DEUTSCHE LUFTHANSA	10.06	-1.18%	-0.12	502292	10.15	10.01	10.22	1000	10.04	10.06	1183	6.31%	-38.46%
DEUTSCHE POST	40.69	0.41%	0.17	302929	40.21	40.20	40.77	208	40.69	40.73	52	2.36%	19.98%
Deutsche Telekom	15.16	0.17%	0.03	720237	15.08	15.06	15.26	159	15.16	15.18	182	1.78%	3.74%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Diageo	2942.00	0.48%	14.00	882054	2944.00	2921.50	2983.50	143	2931.50	2943.50	60	-0.44%	-8.15%
DNB ASA	163.65	1.05%	1.70	243696	160.85	160.70	164.20	246	163.15	163.75	100	4.54%	-0.52%
E.ON	9.12	-0.41%	-0.04	1161670	9.17	9.10	9.22	499	9.12	9.13	499	0.26%	-4.55%
ELECTROCOMPONENTS	787.50	-0.44%	-3.50	83443	793.00	777.50	793.00	771	787.50	788.50	795	-2.96%	16.49%
Electrolux B	205.60	0.10%	0.20	267551	204.70	204.70	207.75	410	205.40	205.80	397	-0.24%	-10.53%
Endesa	24.16	0.81%	0.20	193402	23.89	23.89	24.18	271	24.16	24.20	337	-2.48%	1.70%
ENEL	8.51	0.45%	0.04	2392372	8.42	8.41	8.52	150	8.50	8.52	1302	3.53%	20.25%
ENI	8.60	0.61%	0.05	1783357	8.52	8.46	8.64	857	8.60	8.60	857	5.64%	-38.14%
Equinor	147.00	2.05%	2.95	1377138	143.45	142.85	147.90	6000	146.70	147.45	264	7.26%	-16.24%
Ericsson B	105.95	1.63%	1.70	797774	104.05	104.05	105.95	354	105.90	105.95	700	1.39%	29.55%
ERSTE GROUP BANK	24.95	0.85%	0.21	221062	24.66	24.54	25.04	204	24.93	25.01	209	6.53%	-25.83%
EssilorLuxottica	121.65	0.79%	0.95	100916	120.60	119.85	121.65	36	121.15	122.70	49	5.35%	-10.62%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Ferguson	8294.00	0.75%	62.00	83469	8198.00	8103.00	8334.00	50	8292.00	8300.00	39	2.07%	19.75%
Fiat Chrysler	13.21	0.90%	0.12	457466	13.07	13.01	13.30	402	13.21	13.23	300	2.72%	-0.38%
FIRSTGROUP	61.90	-2.21%	-1.40	459670	64.10	61.40	64.10	2575	61.65	62.05	1528	0.24%	-50.68%
FORTUM	19.34	2.38%	0.45	249423	18.89	18.88	19.37	180	19.31	19.37	46	7.96%	-12.19%
FRESENIUS MED. CARE	70.46	0.60%	0.42	71669	70.30	69.92	70.74	51	70.48	70.52	51	-1.04%	7.21%
GLAXOSMITHKLINE	1387.00	-0.29%	-4.00	1622936	1388.40	1373.20	1390.40	417	1386.60	1392.00	196	-0.27%	-22.03%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
GBL	82.68	0.83%	0.68	9609	82.50	81.76	82.68	49	82.46	82.70	35	2.30%	-12.08%
Hammerson	22.16	-2.25%	-0.51	1622168	22.65	21.67	22.65	2000	17.05	23.50	700	-4.36%	-21.57%
HAYS	129.60	-1.22%	-1.60	578521	134.00	128.60	134.00	23465	124.40	129.70	2885	-1.97%	-28.67%
Heineken	89.02	0.51%	0.45	108309	88.52	88.42	89.46	40	89.00	89.14	4	-0.25%	-6.41%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
HENKEL Vz	89.80	0.11%	0.10	73454	89.66	89.54	90.86	41	89.76	89.84	46	2.98%	-2.67%
Hennes & Mauritz B	182.55	-1.38%	-2.55	456469	184.75	182.20	186.20	200	182.50	182.60	210	4.17%	-4.06%
HSBC Holdings	405.65	2.05%	8.15	5425142	403.50	400.50	406.75	850	405.65	405.85	351	6.44%	-31.77%
IMI PLC	1105.00	-2.39%	-27.00	42828	1128.00	1097.50	1128.00	164	1059.00	1149.00	2200	1.01%	-6.20%
Inditex Ind De Desno	28.20	0.64%	0.18	330483	27.80	27.70	28.20	72	28.21	28.24	297	2.92%	-10.53%
Industrivärden A	276.20	0.44%	1.20	163486	275.40	273.20	278.00	54	276.00	276.40	51	1.77%	18.85%
Infineon Technologie	29.50	3.13%	0.90	798703	28.57	28.54	29.75	294	29.50	29.51	294	8.24%	45.52%
ING Groep	8.43	0.74%	0.06	2237975	8.34	8.30	8.49	637	8.42	8.43	637	9.34%	-21.61%
INTESA SANPAOLO	1.95	0.76%	0.01	7265423	1.92	1.92	1.96	8386	1.93	1.96	8386	4.05%	-17.29%
Investor B	594.00	-0.50%	-3.00	162972	596.60	593.20	599.40	64	593.80	594.00	863	-0.93%	16.06%
Johnson, Matthey	2258.00	0.98%	22.00	160960	2224.00	2195.00	2267.00	140	2258.00	2262.00	267	-2.50%	-24.53%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
KBC Groep	59.68	0.61%	0.36	78960	58.64	58.64	60.20	69	59.48	59.94	477	3.97%	-11.06%
KERRY GROUP A	116.00	2.29%	2.60	12210	113.50	113.50	116.60	233	111.80	115.90	10	-2.68%	5.07%
KINGFISHER	270.90	0.26%	0.70	1389690	270.70	266.80	271.20	2519	270.70	271.20	750	-4.75%	24.44%
Koninklijke DSM	136.40	0.92%	1.25	146491	135.20	135.10	136.95	58	136.30	136.45	28	-5.08%	17.43%
KONINKLIJKE KPN	2.53	0.04%	0.00	1383675	2.53	2.52	2.56	2988	2.53	2.53	1476	-1.21%	-4.02%
PHILIPS	43.24	1.19%	0.51	334119	42.82	42.65	43.35	138	43.23	43.26	138	-0.78%	1.06%
L'Oreal	309.60	1.18%	3.60	67957	305.80	305.80	309.80	8	309.60	309.70	22	-0.80%	17.36%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Lagardère	20.56	0.39%	0.08	7117	20.36	20.34	20.80	200	20.50	20.68	86	3.84%	4.58%
Land Securities Grou	666.30	-1.70%	-11.50	200268	668.30	659.80	672.80	471	665.90	667.20	47	-1.45%	-32.62%
Legal & General	256.50	-1.50%	-3.90	2939145	259.10	253.10	259.50	1236	256.40	258.00	9690	-0.97%	-15.62%
Lloyds Banking Group	37.35	0.38%	0.14	29659086	36.58	36.15	37.38	8788	37.35	37.39	6300	4.13%	-40.56%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
LVMH Moët Henn. L. Vui	496.25	-0.14%	-0.70	103978	494.85	493.70	499.35	20	496.60	500.70	20	0.57%	19.81%
Man Group	116.10	-3.17%	-3.80	834372	119.45	115.60	119.45	497	116.10	116.15	2200	-1.44%	-26.47%
MAN	45.00	-0.88%	-0.40	77	45.35	45.00	45.40	119	45.00	45.45	71	0.00%	4.02%
Marks & Spencer (M&S	126.60	-2.99%	-3.90	1432607	128.05	125.70	128.85	3074	126.40	126.70	2941	-4.81%	-40.73%
MEDIASET	1.99	3.82%	0.07	67281	1.93	1.92	1.99	22587	1.95	2.00	1204	-0.85%	-25.74%
Mediobanca Banca di	7.74	-1.35%	-0.11	288155	7.75	7.62	7.80	474	7.73	7.74	474	0.99%	-21.35%
Mitchells & Butlers	220.50	-1.78%	-4.00	117753	221.75	213.00	229.00	645	210.00	221.00	658	0.23%	-51.75%
MORRISON WM SMKTS	184.35	0.11%	0.20	839798	182.55	181.40	184.80	950	184.35	184.55	2917	-0.91%	-7.92%
Münchener Rück	236.35	-1.03%	-2.45	43091	236.70	235.00	237.30	2	234.90	237.20	2	0.49%	-10.27%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
NATIONAL GRID	881.60	0.05%	0.40	1985329	881.60	872.40	884.80	378	881.60	882.40	378	-5.27%	-6.98%
Naturgy Energy Group	19.86	0.53%	0.10	64011	19.66	19.66	20.00	232	19.89	20.02	232	3.90%	-11.55%
NatWest Group	160.95	0.28%	0.45	1194874	158.47	157.35	162.15	2029	160.95	161.10	2029	3.34%	-33.49%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
NEXT	6530.00	-0.55%	-36.00	53155	6530.00	6450.00	6590.00	104	6530.00	6554.00	34	-2.04%	-6.95%
NOKIA	3.41	0.49%	0.02	2995369	3.38	3.38	3.43	1858	3.40	3.41	10	3.31%	3.10%
Nordea Bank	74.36	0.12%	0.09	1515842	74.22	74.07	74.73	1000	74.29	74.42	1500	0.98%	-1.86%
Norsk Hydro	36.48	-0.16%	-0.06	696303	36.40	36.23	36.70	2341	36.44	36.59	1051	4.41%	11.49%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ORANGE SA	10.71	1.76%	0.18	1641402	10.53	10.53	10.86	3072	9.94	10.71	326	3.03%	-18.56%
Orkla ASA	86.10	1.87%	1.58	237655	84.50	84.20	86.14	450	85.86	86.36	450	-1.01%	-3.19%
PEARSON	648.40	-0.95%	-6.20	269650	655.20	636.60	655.20	487	648.80	658.40	3760	2.40%	1.19%
Pennon Group	968.80	-0.33%	-3.20	453324	971.80	960.00	973.00	2621	958.80	969.60	312	-5.07%	-5.34%
Pernod Ricard	160.15	2.73%	4.25	122841	156.60	156.55	160.35	30	160.10	160.20	30	1.52%	0.09%
Persimmon	2702.00	0.33%	9.00	287731	2679.00	2606.00	2702.00	117	2699.00	2714.00	117	-5.69%	0.19%
Peugeot	20.03	1.16%	0.23	589267	19.71	19.61	20.19	1543	19.11	20.25	1126	3.46%	-6.05%
Pharol SGPS SA	0.13	0.00%	0.00	-	0.13	0.13	0.13	8265	0.12	0.12	8334	15.05%	25.90%
Porsche Automobil	55.34	-1.28%	-0.72	76813	55.36	54.70	55.76	58	55.00	55.44	145	-1.81%	-17.11%
Provident Financial	278.20	-3.60%	-10.40	56895	286.60	275.20	286.60	8663	266.80	278.20	351	-2.93%	-39.38%
Prudential	1218.50	-0.12%	-1.50	690177	1208.50	1188.50	1221.50	273	1219.00	1229.50	1993	-4.32%	-15.70%
Publicis Groupe	38.55	-0.28%	-0.11	224459	38.53	38.20	38.66	92	38.54	38.57	32	1.72%	-4.60%
PUMA	81.78	-0.34%	-0.28	18041	82.22	81.14	82.52	64	78.20	84.20	64	-3.36%	19.04%
RANK GROUP	138.40	-6.23%	-9.20	33851	146.60	136.60	146.60	2106	132.00	138.40	139	-5.98%	-50.08%
Reach PLC	139.60	-10.17%	-15.80	457569	171.40	138.80	174.40	3000	52.00	145.00	3507	-15.29%	2.95%
RECKITT BENCKISER	6504.00	-1.48%	-98.00	389124	6580.00	6478.00	6582.00	68	6504.00	6508.00	68	-3.10%	6.21%
Relx Plc	1743.00	0.35%	6.00	506823	1748.00	1713.00	1748.50	406	1742.00	1745.00	414	-1.91%	-8.50%
Renault	34.19	1.56%	0.53	188462	33.45	33.20	34.40	141	34.23	34.52	814	11.48%	-18.86%
Rentokil Initial	490.80	1.26%	6.10	962321	481.50	479.50	493.30	370	490.70	491.20	310	-5.51%	8.30%
REPSOL	8.49	0.33%	0.03	988445	8.35	8.24	8.50	940	8.48	8.49	2058	9.49%	-39.31%
RIO TINTO	4923.00	0.61%	30.00	402801	4858.00	4857.00	4934.00	110	4926.00	4928.50	80	3.16%	9.59%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
ROLLS ROYCE	107.45	-1.42%	-1.55	14599242	107.65	104.00	111.35	2972	107.70	108.40	2972	7.86%	-54.38%
RSA INSURANCE GROUP	675.00	-0.09%	-0.60	741549	676.60	674.20	677.00	25	674.00	675.00	264	-0.28%	19.60%
RWE	34.88	2.08%	0.71	238700	34.30	34.27	34.88	158	34.88	34.90	158	-0.23%	27.72%
Ryanair Holdings	15.41	0.13%	0.02	46643	15.41	15.33	15.55	57	15.42	15.53	852	-0.55%	5.44%
SAGE GROUP	608.60	1.70%	10.20	768444	601.60	597.60	612.00	919	608.20	609.40	968	3.40%	-18.87%
Sainsbury (J)	216.70	0.09%	0.20	1360258	215.80	212.60	217.30	3358	216.50	216.90	3256	-0.96%	-6.19%
SAIPEM	2.07	-2.12%	-0.04	700989	2.12	2.05	2.12	1721	2.07	2.08	1721	8.56%	-52.71%
Sampo 'A'	35.99	-0.07%	-0.03	289962	35.71	35.47	36.03	177	35.93	36.01	90	0.13%	-7.59%
Sandvik	195.80	0.44%	0.85	194382	194.00	193.80	196.25	226	195.80	195.95	200	4.12%	7.35%
Sanofi	85.62	0.10%	0.09	454281	85.60	85.20	85.90	109	85.63	86.33	109	-0.21%	-4.57%
SAP SE	100.36	0.64%	0.64	380592	99.98	99.82	100.74	84	100.36	100.44	104	1.28%	-16.41%
SBM Offshore	16.40	0.75%	0.12	104961	16.23	16.23	16.60	94	16.39	16.41	623	2.60%	-1.41%
Schneider Electric	118.12	0.66%	0.78	206078	117.00	116.40	118.20	30	118.15	119.15	82	-1.73%	28.96%
Securitas B	142.85	-0.66%	-0.95	196517	143.45	142.80	144.30	141	142.75	142.85	90	-1.55%	-11.27%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Siemens	112.90	1.22%	1.36	268688	111.34	111.34	112.94	69	112.90	112.96	69	3.11%	-3.31%
Signature Aviation	235.60	-1.30%	-3.10	128367	238.00	231.60	238.50	12227	226.20	261.00	176	-2.46%	-25.56%
SEB A	93.52	0.21%	0.20	827965	93.02	92.94	93.90	600	93.50	93.58	166	2.61%	6.32%
Skanska B	207.10	0.05%	0.10	135431	206.90	206.60	208.30	101	207.00	207.30	381	1.32%	-2.17%
SKF B	214.80	0.85%	1.80	260507	213.30	212.60	215.40	400	214.80	215.10	371	5.04%	13.38%
SMITH & NEPHEW	1449.25	2.35%	33.25	339380	1410.50	1398.25	1452.00	232	1449.00	1453.00	167	-1.04%	-20.87%
Smiths Group	1470.50	-1.31%	-19.50	154683	1480.50	1454.00	1482.50	214	1470.50	1473.00	349	-6.49%	-12.73%
SNAM	4.70	0.21%	0.01	1624105	4.72	4.69	4.74	790	4.71	4.71	275	-1.34%	0.49%
Société Générale	17.36	0.56%	0.10	538244	17.10	17.06	17.61	25	17.35	17.38	25	7.54%	-44.19%
Sodexo	73.22	1.22%	0.88	100323	71.90	71.28	73.38	62	72.94	75.68	361	4.69%	-30.83%
Solvay	96.70	1.43%	1.36	27760	95.00	94.90	97.38	337	89.50	98.00	284	7.64%	-6.48%
SSE	1381.50	0.55%	7.50	1103461	1367.50	1358.00	1385.50	528	1380.50	1383.50	505	0.99%	-4.36%
STANDARD CHARTERED	463.70	0.41%	1.90	1463580	458.30	457.20	469.40	600	463.40	463.90	550	4.84%	-35.13%
STMicroelectronics	33.11	1.66%	0.54	270296	32.65	32.65	33.28	109	33.11	33.13	109	6.36%	37.90%
Stora Enso Oyj R	14.46	3.03%	0.42	931241	14.05	14.05	14.47	300	14.46	14.47	600	5.60%	11.10%
Svenska Cellulos B	138.65	1.54%	2.10	190764	136.85	136.85	138.78	600	138.60	138.70	160	1.91%	45.92%
SHB A	88.34	0.02%	0.02	599329	87.56	87.02	88.78	233	88.30	88.34	72	3.66%	-12.36%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Swedbank A	156.50	0.15%	0.24	370426	156.40	156.12	157.50	137	156.46	156.54	137	0.38%	12.15%
SWEDISH MATCH	692.40	1.02%	7.00	57376	681.60	681.60	692.80	32	692.40	693.60	82	-1.42%	43.83%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
TATE & LYLE	638.00	-0.78%	-5.00	145236	643.80	634.00	644.70	684	637.40	638.40	667	-1.73%	-16.21%
Tele2 B	110.75	-0.18%	-0.20	340569	110.90	110.20	111.65	199	110.75	110.80	199	1.61%	-18.36%
Telecom Italia	0.40	1.11%	0.00	7474868	0.40	0.40	0.41	8780	0.40	0.40	8780	13.19%	-28.02%
TELEFÓNICA	3.73	1.06%	0.04	2416253	3.66	3.65	3.78	3184	3.73	3.73	3184	8.98%	-40.04%
Telekom Austria	6.06	0.33%	0.02	4305	6.04	6.02	6.06	3240	5.93	6.09	434	0.66%	-17.10%
Telenor	152.85	0.69%	1.05	206744	151.55	150.40	153.40	100	152.85	152.95	498	0.59%	-2.98%
Telia Company	36.86	0.11%	0.04	1140568	36.79	36.73	37.09	454	36.84	36.93	2500	-0.11%	-8.56%
TESCO	227.90	0.31%	0.70	4153517	225.80	225.00	228.90	1387	227.80	229.10	1387	-1.85%	-10.59%
Thales	80.00	0.48%	0.38	76276	79.34	78.90	80.69	44	80.06	80.74	44	-0.05%	-13.48%
thyssenkrupp AG	5.61	-1.13%	-0.06	801350	5.54	5.35	5.71	303	5.56	5.64	409	14.29%	-53.54%
TietoEVRY	26.62	3.02%	0.78	27056	26.00	25.98	26.80	817	26.58	26.62	433	7.34%	-3.97%
Total	37.85	1.22%	0.46	915479	37.14	36.51	37.90	248	37.85	37.87	248	9.77%	-22.84%
TRAVIS PERKINS	1278.00	-1.20%	-15.50	148765	1296.50	1254.50	1296.50	49	1250.50	1280.00	315	-2.63%	-20.35%
TUI AG	5.76	-0.59%	-0.03	278750	5.74	5.74	5.95	274	5.76	5.83	500	17.89%	-49.47%
TF1	6.58	0.77%	0.05	93275	6.57	6.52	6.63	458	6.58	6.59	255	3.86%	-11.61%
UCB	90.68	-0.44%	-0.40	41247	90.78	89.80	91.08	494	90.30	91.44	306	-0.87%	28.44%
UNICREDIT	9.31	0.00%	0.00	-	9.31	9.31	9.31	55	9.08	9.11	139	8.98%	-28.57%
Unilever	4526.00	-1.48%	-68.00	2105740	4572.00	4507.00	4620.50	227	4517.00	4551.00	120	1.59%	4.08%
UNITED UTILITIES	900.00	-1.25%	-11.40	240254	916.00	898.20	916.00	362	900.20	901.00	362	-1.81%	-4.86%
UPM-KYMMENE	28.30	2.76%	0.76	331644	27.31	27.30	28.30	279	28.27	28.30	16	6.19%	-8.47%
Valéo	33.66	2.26%	0.74	303899	32.56	32.37	33.72	166	33.63	33.73	399	8.74%	7.28%
Veolia Environnement	19.82	0.51%	0.10	829717	19.70	19.60	20.00	1952	16.89	19.98	1413	5.82%	-16.35%
Vinci	88.42	0.27%	0.24	195656	87.88	86.90	88.42	76	88.40	89.06	314	2.96%	-10.51%
Vivendi	25.49	0.04%	0.01	437190	25.48	25.43	25.55	314	25.48	26.13	1060	-0.04%	-1.43%
VODAFONE GROUP	125.20	-0.02%	-0.02	7708362	125.20	124.50	126.02	1700	125.30	125.38	3023	1.85%	-14.84%
Volvo B	200.10	0.23%	0.45	480341	198.15	197.60	200.90	300	200.10	200.20	100	-0.45%	27.45%
Whitbread	3163.00	-1.00%	-32.00	97050	3198.00	3113.00	3198.00	97	3161.00	3165.00	97	5.61%	-24.28%
WILLIAM HILL	268.50	0.15%	0.40	1064166	268.10	268.00	268.50	5000	268.30	268.50	1715	0.04%	42.33%
Wolters Kluwer	69.64	-0.54%	-0.38	144988	69.88	69.46	70.18	3	69.64	69.68	96	-3.52%	7.01%
WPP PLC	749.00	0.97%	7.20	755422	740.00	726.60	753.80	209	746.60	749.40	413	2.88%	-30.03%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%