28.11.2020 18:05:40
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%