19.11.2019 13:50:30
STX 400 PR.EUR
415.50
$$$
2.1900
0.53%
19.11.2019 13:35
 
Chart
Kursdaten
Kurs 415.50 Eröffnung 413.49
Diff. absolut 2.19 Tages-Hoch 416.60
Diff. % 0.53 % Tages-Tief 413.49
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 413.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2019 / 13:35
Währung $$$ Aktualisierungsstand 19.11.2019 / 13:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.14% 415.1 338.1
1 Woche 0.16% 415.1 410.9
1 Monat 3.56% 415.1 399.2
3 Monate 9.73% 415.1 376.0
6 Monate 6.34% 415.1 367.9
1 Jahr 13.42% 415.1 333.5
3 Jahre 19.12% 415.1 333.5
7.19
13
SMI
20.14
22.75
SMI
-13.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.19,"chartHeight":16.321814227363,"year":2017,"ID_NOTATION":"103632"},"2018":{"performance":-13.13,"chartHeight":19.065750948468,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":20.14,"chartHeight":21.015040263442,"year":2019,"ID_NOTATION":"103632"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 13:50:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1071.50 2.44% 25.50 106344 1050.00 1046.50 1074.50 502 1071.00 1072.00 376 -6.98% 35.00%
A.P. Moller-Maersk B 9618.00 -0.28% -27.00 1280 9640.00 9556.00 9700.00 4 9618.00 9622.00 8 7.50% 33.52%
- - - - - - - - - - - 0.00% 0.00%
ACCOR 40.07 3.22% 1.25 150381 39.48 39.42 40.26 148 40.08 40.10 256 0.10% 4.89%
Acerinox 9.69 2.47% 0.23 103779 9.60 9.57 9.78 450 9.69 9.70 365 -3.41% 9.07%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 274.35 1.09% 2.95 51860 271.68 270.80 276.30 30 274.30 274.40 34 0.33% 48.59%
AEGON 4.21 1.01% 0.04 264142 4.19 4.17 4.22 2006 4.21 4.21 484 -0.69% 2.43%
AGEAS/NV 53.30 1.06% 0.56 18974 53.12 53.00 53.46 216 53.30 53.34 390 -0.34% 34.61%
Agfa-Gevaert 4.33 -0.64% -0.03 954 4.36 4.33 4.37 43 4.32 4.34 452 1.30% 30.21%
Air Liquide 122.35 0.45% 0.55 64558 122.55 121.90 122.85 655 122.30 122.35 142 2.35% 23.54%
Airbus Group 135.90 1.10% 1.48 55812 134.94 134.82 136.66 40 135.88 135.90 25 1.20% 0.00%
Akzo Nobel 88.88 0.74% 0.65 31626 88.25 88.25 89.30 200 88.87 88.90 258 2.18% 11.72%
ALLIANZ 220.50 1.19% 2.60 68942 218.85 218.05 220.75 176 220.45 220.55 613 -0.93% 23.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 2061.50 2.23% 45.00 134521 2034.00 2028.50 2065.00 445 2061.00 2062.00 200 0.65% 15.78%
ASML Holding 247.45 -0.10% -0.25 94224 248.05 247.00 249.55 41 247.45 247.50 84 2.40% 80.67%
ASSA Abloy B 230.20 1.23% 2.80 188103 228.50 228.50 231.70 420 230.10 230.20 595 0.89% 44.20%
Assicurazioni Genera 18.89 -0.89% -0.17 383343 19.05 18.84 19.07 221 18.89 18.89 365 -0.57% 30.72%
A.B. Foods 2457.00 -0.32% -8.00 35746 2474.00 2455.00 2475.00 176 2456.00 2458.00 554 0.86% 20.13%
AstraZeneca 7403.00 0.64% 47.00 108884 7357.00 7338.00 7428.00 22 7402.00 7404.00 100 1.63% 25.53%
Atlas Copco A 363.60 1.28% 4.60 288298 360.60 359.80 364.60 1261 363.50 363.70 541 2.08% 70.97%
Autoliv Sdr 783.20 0.10% 0.76 19262 789.20 781.80 789.20 40 782.80 783.20 14 -4.13% 25.14%
Aviva 426.85 3.23% 13.35 307934 416.35 414.90 427.60 656 426.60 426.90 93 -4.92% 10.48%
AXA 25.39 1.20% 0.30 366592 25.20 25.09 25.40 503 25.39 25.39 698 -0.79% 32.96%
BAE SYSTEMS 581.80 0.94% 5.40 187242 578.20 578.20 585.60 373 581.60 582.00 526 1.16% 25.28%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.47 0.41% 0.01 13148 1.48 1.47 1.49 1451 1.46 1.48 508 -1.01% -1.71%
BBVA 4.81 -15.40% -0.88 1026772 4.75 4.75 4.82 1938 4.80 4.81 1919 -4.57% -27.34%
BA.SABADELL 1.00 1.70% 0.02 769564 0.99 0.99 1.01 8584 1.00 1.00 7876 -5.58% -1.06%
Banco Santander 3.58 1.32% 0.05 2528365 3.56 3.54 3.59 1120 3.58 3.58 1275 -5.72% -11.07%
Bank of Ireland 4.40 1.20% 0.05 94520 4.38 4.36 4.43 756 4.40 4.40 1223 -3.12% -10.68%
BANKINTER 6.21 1.57% 0.10 110285 6.20 6.18 6.24 74 6.20 6.21 475 -4.98% -12.64%
Barclays Bank 172.32 1.02% 1.74 2031235 171.68 170.42 173.38 2044 172.30 172.40 5644 -0.42% 13.92%
BARRATT DEVELOPMENTS 655.60 0.03% 0.20 295750 654.60 653.20 664.00 781 655.40 656.00 316 1.02% 41.95%
BAYER 70.98 1.11% 0.78 173417 70.27 70.20 71.30 141 70.96 70.99 284 -0.48% 15.63%
BMW 74.09 1.16% 0.85 156163 73.59 73.43 74.45 111 74.08 74.10 323 -2.40% 3.56%
BBA AVIATION 308.40 1.11% 3.40 22665 307.00 305.60 308.60 1161 307.80 308.40 341 1.40% 39.40%
BCA POP SONDRIO 2.03 -0.54% -0.01 13925 2.05 2.03 2.06 1746 2.03 2.04 637 7.24% -21.75%
BEIERSDORF 106.25 0.00% 0.00 18740 106.75 106.25 106.95 48 106.15 106.20 451 0.52% 16.43%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1733.20 2.84% 47.80 255371 1699.20 1699.20 1734.40 198 1733.20 1733.60 200 -0.25% 2.27%
BNP Paribas 51.06 1.17% 0.59 319211 50.89 50.65 51.23 373 51.05 51.06 89 0.00% 27.80%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 37.22 -1.25% -0.47 250114 37.59 37.22 37.83 313 37.21 37.23 591 -1.75% 20.30%
BP 509.05 1.36% 6.85 1559043 502.90 501.80 510.30 2236 509.00 509.20 3197 -0.85% 1.17%
BPER 4.51 2.28% 0.10 90342 4.42 4.42 4.53 1091 4.51 4.52 481 2.80% 31.50%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 2927.00 1.99% 57.00 154639 2888.00 2883.00 2935.00 677 2926.50 2928.50 488 -1.46% 14.64%
BRITISH LAND CO 567.00 0.85% 4.80 325271 565.60 560.80 569.20 2226 567.00 567.20 678 -1.51% 5.08%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 191.14 -0.50% -0.96 1392175 191.88 190.68 192.44 962 191.12 191.14 396 -0.21% -19.18%
BUNZL 2066.00 1.08% 22.00 24060 2041.00 2041.00 2075.00 53 2068.00 2070.00 396 -0.29% -13.50%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 108.00 0.51% 0.55 39703 107.40 107.12 108.55 40 108.00 108.05 172 1.70% 24.28%
CAPITA 161.15 1.38% 2.20 386539 159.90 159.10 162.45 2396 161.10 161.35 601 3.10% 41.04%
Carnival 3241.00 0.59% 19.00 36651 3223.00 3209.00 3252.00 100 3238.00 3241.00 286 -0.28% -14.17%
Carrefour 15.38 0.39% 0.06 749440 15.32 15.23 15.47 665 15.38 15.38 300 -0.62% 3.27%
Casino Guichard 44.36 -1.60% -0.72 8815 44.79 44.23 44.93 53 44.30 44.41 54 -6.53% 22.93%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 4.52 1.28% 0.06 23438 4.44 4.43 4.56 914 4.53 4.53 340 -3.27% 41.43%
CENTRICA 74.82 0.62% 0.46 1170163 75.06 74.58 75.68 7892 74.88 74.96 5167 1.35% -44.96%
Christian Dior 469.80 0.26% 1.20 973 470.20 469.20 471.80 27 468.80 469.80 19 2.90% 40.38%
Michelin (CGDE) 113.55 1.43% 1.60 38680 112.40 111.80 114.45 100 113.50 113.55 42 -3.41% 29.45%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 17.85 1.71% 0.30 18101 17.64 17.63 17.88 2 17.85 17.86 200 -4.72% -4.93%
COBHAM 160.55 3.65% 5.65 1749273 160.70 160.40 161.40 9169 160.55 160.70 2300 -0.19% 58.19%
Commerzbank 5.24 1.79% 0.09 329983 5.18 5.14 5.27 550 5.24 5.24 686 -7.12% -51.98%
Compagnie de Saint-G 36.98 0.01% 0.01 122398 37.02 36.95 37.37 176 36.97 36.98 447 -1.57% 25.00%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 2042.00 1.39% 28.00 169178 2022.00 2022.00 2051.00 550 2042.00 2043.00 307 -0.20% 22.39%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 33.92 0.74% 0.25 102470 33.90 33.80 34.11 733 33.91 33.93 395 1.85% 47.03%
Crédit Agricole 12.66 1.12% 0.14 532690 12.64 12.57 12.72 1021 12.65 12.66 767 0.64% 33.09%
DLY MAIL & GEN TRUST 842.00 0.24% 2.00 3020 841.00 840.00 846.00 439 838.00 841.00 566 -0.94% 45.58%
Daimler 50.75 1.38% 0.69 932675 50.22 50.22 50.88 445 50.74 50.76 799 -6.45% 9.04%
Danone 74.36 -0.77% -0.58 198659 74.90 74.30 75.04 142 74.34 74.36 106 1.05% 21.93%
Danske Bank 91.72 0.81% 0.74 271262 91.54 90.26 92.06 434 91.70 91.78 728 -3.87% -29.28%
DEUTSCHE BANK 6.71 1.30% 0.09 488098 6.69 6.64 6.75 423 6.70 6.71 800 -3.79% -5.05%
DEUTSCHE BOERSE 138.82 0.71% 0.97 29458 138.00 137.65 139.15 41 138.80 138.85 31 1.70% 31.72%
DEUTSCHE LUFTHANSA 17.75 1.92% 0.34 294804 17.45 17.36 17.82 403 17.77 17.77 547 -2.11% -11.39%
DEUTSCHE POST 34.63 1.73% 0.59 234843 34.12 34.12 34.71 198 34.63 34.64 200 4.02% 42.31%
Deutsche Telekom 15.17 -0.04% -0.01 691539 15.23 15.11 15.25 2076 15.17 15.18 3383 -1.00% 2.35%
Dexia 1.09 -8.02% -0.10 480 1.08 1.08 1.09 38 1.03 1.09 595 -22.97% -70.70%
Diageo 3116.50 0.29% 9.00 201119 3100.50 3093.00 3121.50 427 3116.00 3117.00 707 -0.08% 11.00%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 165.50 2.26% 3.65 293664 162.30 162.30 165.60 134 165.50 165.55 2332 -4.79% 17.33%
E.ON 9.18 0.21% 0.02 490680 9.18 9.16 9.23 519 9.18 9.18 40 3.68% 6.09%
ELECTROCOMPONENTS 642.00 1.29% 8.20 186075 639.20 635.40 644.60 106 641.80 643.00 283 -10.38% 24.76%
Electrolux B 245.40 -2.50% -6.30 164674 249.90 245.20 251.50 1049 245.30 245.60 155 -2.59% 34.85%
Endesa 24.45 1.41% 0.34 153379 24.14 24.11 24.49 657 24.44 24.45 421 0.84% 19.36%
ENEL 6.91 0.49% 0.03 1530331 6.91 6.90 6.97 800 6.90 6.91 2436 -0.07% 36.51%
ENI 14.13 0.43% 0.06 481126 14.10 14.07 14.19 804 14.13 14.13 1666 -0.21% 2.60%
Equinor 175.18 0.44% 0.78 220302 174.65 174.12 175.40 589 175.15 175.20 1704 -1.86% -5.29%
Ericsson B 88.74 1.49% 1.30 542497 87.46 87.40 88.78 978 88.72 88.76 1647 -0.25% 12.45%
ERSTE GROUP BANK 32.99 1.29% 0.42 84616 32.84 32.71 33.07 203 32.98 33.02 317 -3.67% 12.66%
EssilorLuxottica 140.35 0.68% 0.95 41201 139.90 139.85 141.20 143 140.25 140.35 77 3.11% 25.98%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 6778.00 -1.80% -124.00 70687 6922.00 6718.00 6922.00 4 6780.00 6786.00 27 2.49% 38.07%
Fiat Chrysler 14.23 0.84% 0.12 467321 14.12 14.12 14.31 1091 14.22 14.23 2473 -3.00% 11.52%
FIRSTGROUP 118.00 0.77% 0.90 55931 116.60 116.20 119.30 662 117.80 118.10 112 -8.44% 39.99%
FORTUM 21.36 -0.09% -0.02 84585 21.38 21.33 21.45 850 21.35 21.37 1383 0.90% 12.38%
FRESENIUS MED. CARE 67.42 0.84% 0.56 32372 67.12 66.68 67.66 231 67.42 67.46 100 -0.65% 18.34%
GLAXOSMITHKLINE 1726.60 0.81% 13.80 291919 1707.60 1706.80 1730.40 91 1726.60 1727.00 343 -0.16% 14.77%
GBL 93.80 0.77% 0.72 3893 93.68 93.66 94.16 74 93.58 93.66 104 0.63% 22.73%
Hammerson 294.90 1.41% 4.10 183162 296.40 291.00 296.40 176 294.90 295.00 3374 3.23% -11.83%
HAYS 165.60 2.10% 3.40 49058 164.10 163.90 165.60 702 165.40 165.70 869 1.06% 15.28%
- - - - - - - - - - - 0.00% 0.00%
Heineken 93.39 -0.10% -0.09 47711 93.76 93.34 93.96 98 93.38 93.42 29 2.14% 21.34%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 95.96 0.86% 0.82 49819 95.54 95.54 96.68 32 95.82 95.98 150 0.40% -0.19%
Hennes & Mauritz B 184.78 -1.11% -2.08 232459 185.82 184.78 186.25 172 184.74 184.82 688 -0.33% 48.14%
HSBC Holdings 586.20 1.97% 11.30 1176495 579.00 578.30 587.30 3425 586.10 586.20 328 -1.83% -10.84%
IMI PLC 1121.50 1.54% 17.00 7236 1111.50 1111.00 1124.50 284 1121.00 1126.50 268 -1.25% 16.57%
Inditex Ind De Desno 27.70 -1.14% -0.32 262216 28.18 27.69 28.19 458 27.69 27.71 1245 1.26% 24.98%
Industrivärden A 231.00 1.32% 3.00 10095 229.60 229.00 231.20 73 230.80 231.00 296 3.35% 24.66%
Infineon Technologie 19.50 0.46% 0.09 363816 19.27 19.24 19.60 308 19.50 19.51 100 4.74% 11.29%
ING Groep 10.61 1.20% 0.13 664576 10.52 10.48 10.62 1243 10.60 10.61 1690 -2.57% 9.30%
INTESA SANPAOLO 2.37 0.96% 0.02 3509352 2.35 2.35 2.38 8924 2.37 2.37 9963 -0.17% 21.16%
Investor B 507.20 0.00% 0.00 152315 508.00 506.70 510.00 616 507.00 507.20 191 -0.08% 35.43%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 3250.00 2.65% 84.00 19766 3194.00 3185.00 3250.00 31 3250.00 3252.00 100 -0.69% 13.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 67.96 1.43% 0.96 80826 67.42 67.38 67.98 99 67.96 67.98 109 1.67% 18.75%
KERRY GROUP A 115.50 -1.79% -2.10 23941 117.50 115.50 118.00 52 115.50 115.60 52 1.20% 36.03%
KINGFISHER 210.30 0.72% 1.50 1053092 208.40 208.20 212.50 2708 210.10 210.50 2773 -3.82% 1.06%
Koninklijke DSM 117.35 0.43% 0.50 116978 116.80 116.75 117.80 153 117.30 117.35 104 0.17% 64.02%
KONINKLIJKE KPN 2.78 -0.54% -0.01 874556 2.80 2.78 2.81 9660 2.78 2.78 4326 -0.21% 9.11%
PHILIPS 41.17 0.46% 0.19 183235 41.08 40.85 41.44 220 41.17 41.17 239 2.40% 32.32%
L'Oreal 261.40 -0.11% -0.30 20522 262.00 260.75 262.60 59 261.30 261.50 262 -0.65% 30.07%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 20.18 -0.88% -0.18 47111 20.44 20.16 20.44 334 20.12 20.18 1520 -2.86% -7.66%
LAND SECURITES GRP 921.20 0.41% 3.80 118272 922.60 912.40 924.20 109 921.60 923.00 309 3.22% 13.82%
Legal & General 282.65 0.62% 1.75 1597182 282.60 279.80 285.10 1865 282.40 282.60 2636 3.61% 21.60%
- - - - - - - - - - - 0.00% 0.00%
Lloyds Banking Grp 60.47 1.63% 0.97 12662413 59.96 59.53 60.66 1767 60.46 60.49 16533 1.54% 14.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 400.80 0.03% 0.10 49183 403.05 400.80 404.90 61 400.75 400.85 138 -0.60% 54.92%
Man Group 145.85 1.89% 2.70 120552 144.05 144.05 146.80 854 145.80 146.35 712 -3.21% 7.43%
MAN 41.02 0.05% 0.02 40 40.90 40.90 41.16 88 40.78 41.22 125 1.99% -54.55%
MARKS & SPENCER GRP 187.95 3.73% 6.75 994257 180.82 180.70 188.50 391 187.85 187.95 691 -3.49% -23.05%
MEDIASET 2.68 -0.19% -0.01 29800 2.68 2.68 2.70 1393 2.66 2.68 2384 -1.25% -1.87%
Mediobanca 10.34 0.39% 0.04 192583 10.31 10.31 10.37 2026 10.34 10.35 500 -1.39% 40.06%
- - - - - - - - - - - 0.00% 0.00%
MITCHELLS & BUTLERS 453.50 -0.11% -0.50 13116 457.50 453.50 460.00 34 454.00 455.00 314 3.53% 77.07%
MORRISON WM SMKTS 201.60 1.41% 2.80 882045 199.00 199.00 202.10 528 201.60 201.70 5589 0.45% -6.58%
Münchener Rück 258.90 0.82% 2.10 33383 257.60 257.40 259.50 3 258.90 259.00 129 1.06% 34.87%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 904.05 -0.45% -4.05 428697 904.60 902.30 908.40 229 904.00 904.30 1243 2.42% 18.89%
Naturgy Energy Group 23.89 -0.50% -0.12 30529 24.02 23.88 24.11 44 23.88 23.89 295 -0.37% 7.48%
- - - - - - - - - - - 0.00% 0.00%
NEXT 6718.00 0.00% 0.00 17698 6746.00 6704.00 6804.00 247 6718.00 6722.00 100 1.73% 68.79%
NOKIA 3.13 -0.13% -0.00 1228180 3.14 3.11 3.14 3432 3.13 3.13 2124 -2.55% -37.64%
Nordea Bank 70.66 1.30% 0.91 437910 70.13 69.95 70.66 948 70.66 70.68 1700 -4.03% -6.56%
Norsk Hydro 33.52 1.15% 0.38 499563 33.31 33.17 33.61 5863 33.50 33.54 3299 -5.21% -15.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 14.64 -0.75% -0.11 274856 14.74 14.63 14.77 1411 14.63 14.64 1844 2.79% 3.98%
Orkla ASA 87.34 0.41% 0.36 263706 86.76 86.76 88.08 932 87.34 87.36 264 -0.37% 27.84%
PEARSON 680.00 1.25% 8.40 45781 674.60 673.80 680.00 1369 679.40 680.00 391 -3.64% -28.22%
PENNON GROUP 928.40 -0.54% -5.00 70895 938.40 926.20 938.40 195 928.60 929.00 910 4.06% 34.30%
Pernod-Ricard 170.70 -0.06% -0.10 31581 170.85 170.70 171.70 110 170.60 170.70 98 0.86% 20.83%
PERSIMMON 2503.00 -0.04% -1.00 86671 2516.00 2491.50 2534.00 312 2504.00 2505.00 331 2.37% 29.57%
Peugeot 23.08 0.74% 0.17 464085 23.11 23.02 23.31 198 23.08 23.09 591 -4.46% 23.34%
Pharol SGPS SA 0.11 0.00% 0.00 - 0.11 0.11 0.11 25000 0.11 0.19 1154 14.92% -30.32%
PORSCHE AUTOMOBIL 67.94 1.92% 1.28 125611 67.16 67.10 68.32 89 67.92 67.94 556 -2.94% 28.84%
Provident Financial 434.15 0.45% 1.95 12742 437.10 433.90 444.10 83 434.00 434.70 208 -1.17% -25.10%
PRUDENTIAL 1338.50 2.88% 37.50 692258 1312.50 1311.50 1339.00 3200 1338.50 1339.50 902 -2.66% -7.37%
Publicis Groupe 39.42 1.08% 0.42 124648 39.17 38.99 39.49 382 39.37 39.40 223 -3.37% -21.86%
PUMA 67.60 0.30% 0.20 28436 67.75 67.55 68.30 154 67.50 67.65 77 0.52% 58.96%
RANK GROUP 234.00 2.18% 5.00 2767 229.00 229.00 237.50 81 234.00 235.50 290 7.26% 64.28%
Reach PLC 93.30 0.00% 0.00 - 93.30 93.30 93.30 4210 77.00 130.00 4000 -4.80% 44.43%
RECKITT BENCKISER 5927.00 -0.03% -2.00 94533 5938.00 5888.00 5965.00 213 5926.00 5927.00 81 1.73% -1.17%
Relx Plc 1884.00 1.81% 33.50 77431 1862.25 1857.50 1890.50 756 1883.50 1884.50 697 0.76% 14.40%
Renault 43.95 0.94% 0.41 142494 43.66 43.34 44.25 178 43.95 43.97 127 -6.10% -20.21%
RENTOKIL INITIAL 450.00 1.86% 8.20 576325 444.30 442.30 454.20 489 449.80 450.10 503 1.66% 31.64%
REPSOL 14.72 0.86% 0.12 302047 14.62 14.59 14.75 1816 14.72 14.72 792 -2.93% 3.55%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 4266.50 2.19% 91.50 226727 4184.50 4182.00 4270.00 229 4265.50 4267.00 150 1.18% 11.68%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 738.80 1.46% 10.60 361542 728.60 728.60 741.60 575 738.40 739.00 653 -1.67% -11.90%
Royal Bk of Scotld G 224.10 -0.22% -0.50 872814 225.70 223.10 226.90 3888 223.90 224.20 4752 1.13% 4.08%
RSA INSURANCE GROUP 548.00 1.71% 9.20 138560 541.90 540.60 548.80 369 547.80 548.20 1200 -1.43% 5.28%
RWE 26.33 -1.22% -0.33 1003675 26.62 26.10 26.80 239 26.32 26.33 188 2.76% 39.92%
Ryanair Holdings 13.78 1.77% 0.24 19041 13.60 13.53 13.87 10 13.77 13.80 388 -1.96% 25.37%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 751.00 1.49% 11.00 105426 746.80 742.00 753.80 212 750.60 751.20 78 1.04% 23.62%
Sainsbury (J) 213.70 2.20% 4.60 636198 208.60 208.60 213.70 5220 213.60 213.80 4118 2.80% -21.03%
SAIPEM 4.32 0.95% 0.04 38984 4.29 4.29 4.33 223 4.31 4.32 117 -3.09% 31.02%
Sampo 'A' 37.08 0.71% 0.26 57809 37.02 36.93 37.14 543 37.06 37.08 217 -0.83% -3.81%
Sandvik 176.03 0.70% 1.23 302059 175.35 175.35 176.80 871 176.00 176.05 213 -2.40% 38.35%
Sanofi 84.15 -0.06% -0.05 231723 84.96 84.11 84.98 127 84.12 84.15 181 1.14% 11.21%
SAP SE 123.78 1.43% 1.74 226442 122.32 122.14 124.50 82 123.76 123.80 355 -1.42% 39.89%
SBM Offshore 16.16 -0.31% -0.05 50410 16.17 16.05 16.30 388 16.16 16.16 329 -2.08% 25.04%
Schneider Electric 88.04 0.34% 0.30 139571 88.00 87.74 88.46 21 88.02 88.04 97 0.64% 46.53%
Securitas B 160.68 -0.45% -0.72 76094 161.50 160.30 162.20 315 160.65 160.70 431 1.25% 13.74%
- - - - - - - - - - - 0.00% 0.00%
Siemens 115.38 1.00% 1.14 193492 114.76 114.36 115.88 364 115.34 115.38 323 1.13% 16.77%
- - - - - - - - - - - 0.00% 0.00%
SEB A 82.60 1.82% 1.48 851055 83.14 81.68 83.70 713 82.62 82.68 1245 -14.84% -5.65%
Skanska B 214.90 0.51% 1.10 197453 214.90 214.70 215.30 2491 214.80 214.90 773 -0.09% 52.03%
SKF B 182.75 0.99% 1.80 75290 181.50 181.40 183.20 100 182.70 182.80 168 -2.16% 34.79%
SMITH & NEPHEW 1675.00 0.03% 0.50 93572 1671.00 1664.00 1684.50 102 1675.00 1676.00 150 2.38% 14.57%
Smiths Group 1666.50 3.38% 54.50 55587 1625.50 1625.50 1666.50 137 1666.50 1668.00 39 -1.35% 18.36%
SNAM 4.60 -0.26% -0.01 500212 4.63 4.60 4.65 957 4.60 4.60 3171 0.54% 21.01%
Société Générale 28.57 1.13% 0.32 275852 28.28 28.25 28.62 49 28.56 28.57 208 -1.88% 1.67%
Sodexo 106.85 0.28% 0.30 18469 107.20 106.30 107.30 218 106.85 107.00 120 0.24% 19.10%
Solvay 104.45 0.14% 0.15 29720 104.20 103.45 104.65 75 104.40 104.50 172 6.21% 19.86%
SSE 1332.50 -0.34% -4.50 152544 1338.50 1327.50 1338.50 787 1331.50 1332.00 3 5.57% 24.20%
STANDARD CHARTERED 701.20 0.37% 2.60 702403 699.60 696.80 702.60 1193 700.80 701.20 839 -1.66% 14.45%
STMicroelectronics 22.02 0.27% 0.06 222103 22.00 21.91 22.12 359 22.01 22.02 645 1.67% 76.31%
Stora Enso Oyj R 12.53 0.00% 0.00 257045 12.57 12.51 12.61 360 12.53 12.54 722 -1.99% 24.68%
Svenska Cellulos B 102.40 0.79% 0.80 176109 101.85 101.60 103.20 3151 102.35 102.45 1509 -0.39% 47.63%
SHB A 96.52 1.49% 1.42 243178 95.85 95.18 96.52 400 96.48 96.52 515 -0.71% -2.78%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 130.75 1.40% 1.80 810353 129.50 126.85 130.95 745 130.70 130.80 730 -6.79% -34.71%
SWEDISH MATCH 456.90 0.26% 1.20 143245 455.00 453.40 458.50 26 456.70 457.00 233 0.84% 30.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 708.40 0.13% 0.90 55316 707.20 702.40 709.40 971 708.60 708.80 679 -2.16% 6.97%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 140.50 0.21% 0.30 104169 140.60 139.75 141.05 415 140.45 140.50 103 1.56% 24.18%
Telecom Italia 0.55 1.39% 0.01 1540768 0.55 0.55 0.55 4600 0.55 0.55 1385 2.97% 12.17%
TELEFÓNICA 6.75 0.66% 0.04 881454 6.74 6.73 6.78 600 6.75 6.75 2452 -2.95% -8.98%
Telekom Austria 6.94 0.29% 0.02 10 6.89 6.89 6.94 142 6.94 6.98 477 -1.07% 3.90%
Telenor 168.30 0.00% 0.00 304335 167.95 167.20 169.35 205 168.25 168.30 412 2.34% 0.60%
Telia Company 42.36 -0.12% -0.05 714352 42.50 42.25 42.57 602 42.36 42.37 1356 -0.24% 1.34%
TESCO 236.90 0.72% 1.70 1006663 235.30 234.30 238.20 2751 236.80 236.90 1128 -0.88% 23.76%
Thales 90.30 0.33% 0.30 64015 90.20 89.76 90.44 99 90.28 90.32 335 3.66% -11.55%
THYSSENKRUPP 13.52 3.52% 0.46 375973 13.20 13.10 13.69 909 13.50 13.53 248 -2.21% -12.44%
Tieto 25.86 -0.15% -0.04 3258 25.94 25.86 25.98 260 25.86 25.92 212 -1.60% 10.03%
Total 49.30 0.68% 0.34 244401 48.98 48.88 49.34 92 49.28 49.29 405 -0.79% 5.81%
TRAVIS PERKINS 1555.50 2.03% 31.00 72353 1530.50 1528.00 1562.00 159 1554.50 1555.50 134 2.76% 41.81%
TUI 12.58 2.11% 0.26 46138 12.40 12.38 12.59 295 12.57 12.58 606 1.07% 0.00%
TF1 7.27 0.97% 0.07 9782 7.25 7.22 7.33 494 7.26 7.30 915 -4.51% 1.41%
UCB 73.02 -0.65% -0.48 21262 73.30 72.88 73.58 87 72.98 73.06 40 0.77% 3.35%
UNICREDIT 12.51 1.72% 0.21 1002699 12.39 12.46 12.61 3857 12.51 12.51 2280 -1.65% 24.71%
UNILEVER 4564.00 -0.07% -3.00 71576 4553.50 4545.00 4586.00 697 4563.00 4565.00 404 -1.03% 10.90%
Unione Di Banche Ita 2.81 1.78% 0.05 387389 2.78 2.76 2.81 1100 2.80 2.81 1410 2.04% 9.24%
UNITED UTILITIES 885.80 0.05% 0.40 142256 886.80 881.40 891.20 951 885.60 886.40 1020 5.18% 20.61%
UPM-KYMMENE 30.78 0.20% 0.06 146756 30.80 30.69 30.89 318 30.78 30.80 409 -0.90% 38.94%
Valéo 35.99 4.23% 1.46 180369 34.98 34.92 36.27 778 35.98 36.01 342 -1.90% 35.36%
Veolia Environnement 22.92 -1.12% -0.26 169767 23.25 22.88 23.27 708 22.92 22.93 369 2.11% 29.46%
Vinci 102.05 0.25% 0.25 85175 102.00 101.78 102.25 354 102.05 102.10 379 0.84% 40.96%
Vivendi 24.79 -0.40% -0.10 283786 24.89 24.79 24.98 91 24.77 24.80 3301 -0.44% 17.07%
VODAFONE GROUP 154.16 0.84% 1.28 6711599 152.74 152.12 155.16 2096 154.16 154.18 1815 -4.83% 0.03%
Volvo B 149.55 0.23% 0.35 510151 149.90 149.20 150.60 1677 149.50 149.55 397 -1.75% 28.90%
Whitbread 4483.00 0.52% 23.00 28478 4476.00 4448.00 4511.00 42 4482.00 4488.00 94 2.93% -2.96%
WILLIAM HILL 180.05 1.21% 2.15 152137 180.10 179.35 182.20 243 179.80 180.25 677 2.04% 14.92%
WOLTERS KLUWER 65.20 1.40% 0.90 23485 64.64 64.48 65.27 213 65.20 65.22 35 0.72% 24.71%
WPP PLC 985.60 0.94% 9.20 54488 979.40 977.60 990.40 991 985.40 986.00 100 -2.80% 15.09%
- - - - - - - - - - - 0.00% 0.00%