08.04.2020 20:25:53
STX 400 PR.EUR
332.81
$$$
-0.1700
-0.05%
08.04.2020 17:50
 
Chart
Kursdaten
Kurs 332.81 Eröffnung 331.97
Diff. absolut -0.17 Tages-Hoch 332.81
Diff. % -0.05 % Tages-Tief 327.58
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 332.98 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 08.04.2020 / 20:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.31% 441.4 273.7
1 Woche 4.98% 338.2 312.6
1 Monat -10.86% 369.2 273.7
3 Monate -21.81% 441.4 273.7
6 Monate -13.77% 441.4 273.7
1 Jahr -15.65% 441.4 273.7
3 Jahre -14.50% 441.4 273.7
SMI
23.6
26.51
SMI
-13.13
-10.68
SMI
-21.31
-11.16
2018
2019
2020
{"2018":{"performance":-13.13,"chartHeight":19.065750948468,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":23.6,"chartHeight":21.737415472277,"year":2019,"ID_NOTATION":"103632"},"2020":{"performance":-21.31,"chartHeight":21.272336777636,"year":2020,"ID_NOTATION":"103632"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-11.16,"chartHeight":18.325036428961,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-23.87,"chartHeight":21.789248479956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.62,"chartHeight":21.122361170235,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.19,"chartHeight":20.551029470726,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:25:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 758.60 -0.91% -7.00 224706 749.00 733.00 764.40 716 756.80 764.80 764 6.04% -31.16%
A.P. Moller-Maersk B 6510.00 -2.08% -138.00 3536 6592.00 6464.00 6620.00 6 6060.00 6888.00 6 8.98% -30.92%
- - - - - - - - - - - 0.00% 0.00%
ACCOR 28.13 3.84% 1.04 110873 28.23 26.66 28.33 68 28.18 28.26 195 17.11% -32.72%
Acerinox 6.54 -1.98% -0.13 43543 6.80 6.51 6.90 3417 6.50 6.62 397 6.69% -34.74%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 216.20 3.49% 7.30 163576 207.30 206.70 216.60 65 215.60 216.30 67 9.30% -25.63%
AEGON 2.35 -2.61% -0.06 1101445 2.35 2.28 2.36 5736 2.34 2.36 5281 8.09% -42.28%
AGEAS/NV 33.92 0.24% 0.08 164819 34.13 33.44 35.14 1205 33.70 36.40 200 1.44% -35.81%
Agfa-Gevaert 3.56 4.09% 0.14 12701 3.50 3.48 3.56 300 3.49 4.95 1500 3.34% -23.21%
Air Liquide 116.95 -2.42% -2.90 143232 120.40 116.05 120.70 130 116.55 117.60 130 4.09% -7.22%
Airbus Group 59.47 3.91% 2.24 707827 56.94 54.72 59.50 146 59.18 59.53 164 13.51% -54.50%
Akzo Nobel 64.32 2.24% 1.41 196899 62.84 62.54 64.78 84 64.32 64.40 84 11.82% -29.17%
ALLIANZ 160.46 -0.98% -1.58 168768 161.30 159.04 162.30 128 160.50 160.58 128 4.62% -26.70%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 1425.60 0.21% 3.00 626789 1401.00 1357.60 1426.60 310 1420.00 1430.00 334 8.89% -34.30%
ASML Holding 257.90 2.28% 5.75 167878 252.55 250.40 257.90 100 257.30 257.80 71 11.31% -2.03%
ASSA Abloy B 182.25 -3.88% -7.35 1114598 177.60 176.80 183.15 200 181.70 182.40 200 1.93% -16.74%
Assicurazioni Genera 12.83 0.35% 0.04 256670 12.62 12.55 12.83 1074 12.81 12.83 1074 6.21% -30.39%
A.B. Foods 1918.00 -0.49% -9.50 107171 1908.00 1888.50 1943.25 160 1904.50 1919.50 139 9.76% -26.03%
AstraZeneca 6938.00 -0.66% -46.00 355245 7030.00 6867.00 7064.00 156 6934.00 7050.00 1 -1.56% -8.73%
Atlas Copco A 332.70 -0.54% -1.80 460058 330.80 326.70 334.80 200 331.70 342.40 100 7.01% -10.97%
Autoliv Sdr 529.60 4.62% 23.40 25458 501.80 498.70 530.40 300 523.80 533.80 500 17.69% -33.23%
Aviva 251.10 -6.10% -16.30 4726823 245.70 239.40 251.60 1192 250.90 251.20 1563 4.54% -40.16%
AXA 15.21 -1.62% -0.25 992580 15.09 14.77 15.22 5872 11.95 15.22 574 3.77% -39.34%
BAE SYSTEMS 525.00 -0.04% -0.20 1076847 521.80 512.00 527.40 460 524.80 525.60 624 7.74% -7.34%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.17 -0.51% -0.01 15715 1.19 1.17 1.19 9955 1.15 1.18 1124 4.92% -15.93%
BBVA 2.95 -48.07% -2.73 3148046 2.86 2.82 2.97 902 2.95 2.95 4988 8.10% -41.06%
BA.SABADELL 0.44 -0.56% -0.00 1406345 0.44 0.43 0.45 54051 0.43 0.69 7000 -0.83% -57.45%
Banco Santander 2.22 -0.85% -0.02 4329422 2.20 2.17 2.23 55 2.22 2.22 6942 3.91% -40.65%
Bank of Ireland 1.74 -1.14% -0.02 125912 1.72 1.66 1.74 200 1.73 1.74 200 4.45% -64.48%
BANKINTER 3.28 -1.85% -0.06 369602 3.30 3.22 3.32 5286 3.24 4.25 56 3.27% -49.86%
Barclays Bank 92.29 -2.94% -2.80 12127439 92.00 90.48 94.40 3195 92.25 92.46 7449 9.48% -48.81%
BARRATT DEVELOPMENTS 485.40 2.17% 10.30 573390 454.70 454.70 485.70 519 486.20 487.30 471 16.07% -34.78%
BAYER 56.32 -1.49% -0.85 444156 56.70 55.70 56.85 378 56.29 56.34 368 8.58% -22.74%
BMW 49.30 -0.90% -0.45 307151 49.50 48.67 50.08 117 49.29 49.33 117 10.84% -32.75%
BCA POP SONDRIO 1.59 5.38% 0.08 45227 1.53 1.53 1.61 7956 1.55 1.61 13374 15.75% -25.07%
BEIERSDORF 89.90 -0.58% -0.52 140193 89.12 88.96 91.14 200 89.88 91.20 30 1.95% -15.47%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1279.40 -3.27% -43.20 817394 1302.80 1265.00 1313.00 1000 1278.20 1288.20 2181 6.33% -28.12%
BNP Paribas 26.69 0.36% 0.10 1223589 26.16 25.66 26.79 328 26.66 26.74 206 2.95% -49.41%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 29.10 3.63% 1.02 364794 28.00 27.62 29.27 190 29.00 29.10 249 19.56% -23.46%
BP 333.05 -1.91% -6.50 12514846 331.30 325.75 337.55 3175 332.80 333.10 3175 0.74% -29.80%
Bper Banca 2.62 -3.61% -0.10 277408 2.70 2.59 2.70 2108 2.61 2.63 762 -4.68% -41.83%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 2915.50 -0.83% -24.50 734929 2974.50 2870.75 3006.00 500 2912.50 2918.00 371 2.46% -10.11%
BRITISH LAND CO 383.40 4.18% 15.40 680152 361.60 361.30 383.80 550 380.60 383.50 459 22.22% -39.83%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 122.15 0.29% 0.35 4175266 119.05 116.22 123.55 2685 122.10 122.25 2562 6.87% -36.76%
BUNZL 1670.00 1.71% 28.00 71295 1642.50 1622.50 1675.00 190 1658.00 1673.00 65 6.91% -19.60%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 76.50 2.41% 1.80 210171 75.36 74.70 76.72 73 76.30 76.66 72 2.27% -29.91%
CAPITA 32.70 11.76% 3.44 1449804 30.82 29.18 33.29 4746 32.65 33.62 2500 12.45% -80.12%
Carnival 875.80 1.23% 10.60 383607 848.80 815.00 896.20 76 870.00 881.20 183 12.08% -75.95%
Carrefour 14.68 -0.24% -0.04 352885 14.78 14.33 14.84 376 14.64 14.69 96 3.49% -1.87%
Casino Guichard 35.67 -2.46% -0.90 8865 35.58 35.31 35.80 578 35.40 35.75 550 2.07% -14.36%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 2.13 1.53% 0.03 186447 2.06 2.06 2.17 1692 2.12 2.13 22 11.78% -60.85%
CENTRICA 33.35 3.25% 1.05 4582101 31.00 30.27 34.05 83722 32.81 33.64 83978 -10.71% -62.60%
Christian Dior 326.00 -0.43% -1.40 1052 325.00 324.40 329.00 83 317.00 329.60 36 3.76% -28.85%
Michelin (CGDE) 87.86 3.00% 2.56 88200 88.08 85.12 88.10 63 87.66 87.88 13 10.07% -19.36%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 8.91 -2.78% -0.26 154801 9.03 8.66 9.03 4429 8.76 9.15 962 6.96% -49.63%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 3.35 -4.08% -0.14 1428589 3.43 3.25 3.43 235 3.30 3.42 1294 8.47% -39.28%
Compagnie de Saint-G 24.81 -1.74% -0.44 247658 24.69 24.30 25.47 1500 24.86 25.02 297 14.17% -32.12%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1272.00 2.62% 32.50 997926 1231.00 1213.50 1296.50 248 1270.50 1272.50 261 -1.94% -34.61%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 24.91 -1.89% -0.48 174057 24.98 24.71 25.61 275 24.70 25.22 283 3.10% -30.32%
Crédit Agricole 6.68 -1.39% -0.09 1096026 6.59 6.50 6.73 249 6.51 6.70 821 5.58% -48.46%
DLY MAIL & GEN TRUST 665.50 -0.60% -4.00 10432 697.00 664.00 697.00 208 662.00 667.00 179 5.89% -20.11%
Daimler 28.11 0.95% 0.27 583279 27.89 27.13 28.61 312 28.11 28.13 336 10.13% -42.97%
Danone 56.78 -2.87% -1.68 505057 57.36 56.52 57.64 186 56.76 56.88 97 1.36% -23.02%
Danske Bank 73.94 -2.45% -1.86 305695 75.96 72.72 75.96 12000 62.50 77.96 435 -0.19% -31.66%
DEUTSCHE BANK 6.01 -3.23% -0.20 1848588 6.07 5.92 6.11 3000 6.00 6.03 750 8.07% -13.31%
DEUTSCHE BOERSE 131.60 0.27% 0.35 84264 132.00 130.20 134.90 67 131.65 132.10 67 9.12% -6.33%
DEUTSCHE LUFTHANSA 8.71 -0.26% -0.02 582751 8.88 8.70 8.98 3915 8.65 8.71 183 8.70% -46.76%
DEUTSCHE POST 25.32 -2.13% -0.55 650969 25.14 24.87 25.57 368 25.31 25.34 368 7.02% -25.34%
Deutsche Telekom 12.31 -0.73% -0.09 1551952 12.36 12.18 12.48 1221 12.31 12.32 1233 7.23% -15.75%
- - - - - - - - - - - 0.00% 0.00%
Diageo 2519.00 -1.87% -48.00 924635 2549.50 2496.50 2582.50 150 2519.00 2521.00 150 3.20% -21.35%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 112.10 -3.40% -3.95 705824 114.90 111.17 114.90 232 112.00 117.00 1165 -2.90% -31.85%
E.ON 8.71 -0.58% -0.05 781478 8.72 8.66 8.79 862 8.70 8.71 886 -4.09% -8.89%
ELECTROCOMPONENTS 540.50 1.31% 7.00 64246 530.00 525.50 544.50 6250 519.00 547.00 230 8.14% -20.04%
Electrolux B 126.15 1.00% 1.25 251154 124.25 121.75 126.20 200 125.75 127.40 2747 6.46% -45.10%
Endesa 18.73 -1.08% -0.20 138042 19.21 18.54 19.29 1358 18.57 30.40 283 -0.77% -21.19%
ENEL 6.29 -1.49% -0.10 1677546 6.29 6.23 6.34 3139 6.29 6.29 3139 4.97% -11.10%
ENI 9.26 -2.24% -0.21 1192402 9.19 9.18 9.37 1947 9.26 9.29 593 0.01% -33.35%
Equinor 134.40 -1.75% -2.40 588853 134.00 133.10 134.65 504 134.10 137.80 1000 -0.37% -23.42%
Ericsson B 81.00 1.66% 1.32 2269900 78.98 78.66 81.95 1700 80.78 81.24 1700 2.95% -0.95%
ERSTE GROUP BANK 17.32 -3.38% -0.60 276401 17.98 17.16 17.98 152 17.29 17.39 500 8.69% -48.53%
EssilorLuxottica 106.05 -1.39% -1.50 121619 106.75 103.10 106.90 85 106.05 106.55 85 14.23% -22.08%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 5010.00 -2.49% -128.00 77896 5082.00 4919.00 5082.00 70 5006.00 5016.00 63 2.27% -25.82%
Fiat Chrysler 7.12 0.47% 0.03 355240 7.00 6.97 7.14 500 7.12 7.14 771 11.70% -46.31%
FIRSTGROUP 64.67 3.98% 2.48 338958 63.00 62.15 68.88 1523 64.60 67.60 36445 29.61% -48.47%
FORTUM 14.76 -1.17% -0.17 384498 14.85 14.37 14.87 12 14.51 15.40 8 13.63% -32.99%
FRESENIUS MED. CARE 62.18 -1.43% -0.90 177516 62.64 61.32 62.66 539 61.74 62.20 128 3.29% -5.39%
GLAXOSMITHKLINE 1502.20 -0.49% -7.40 1586829 1519.40 1490.60 1534.00 290 1502.40 1503.80 230 0.87% -15.55%
- - - - - - - - - - - 0.00% 0.00%
GBL 71.78 0.65% 0.46 6108 71.76 71.56 73.60 490 71.14 72.72 150 5.37% -23.67%
Hammerson 78.28 2.49% 1.90 675697 74.06 70.92 79.42 38693 74.94 79.26 1970 4.18% -74.70%
HAYS 105.50 6.73% 6.65 1105635 97.60 97.15 106.50 28850 101.20 106.40 1687 -4.52% -41.94%
- - - - - - - - - - - 0.00% 0.00%
Heineken 72.68 -1.09% -0.80 330653 73.00 71.48 73.24 82 72.66 72.72 85 -0.52% -23.59%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 77.46 0.89% 0.68 135172 75.44 75.34 77.66 434 77.00 80.16 19 9.13% -16.04%
Hennes & Mauritz B 137.70 3.49% 4.65 1326437 133.90 131.90 140.00 300 137.40 138.05 300 12.22% -27.63%
HSBC Holdings 419.20 -0.01% -0.05 6210399 418.35 413.60 420.60 2484 418.80 419.05 850 2.48% -29.49%
IMI PLC 820.50 4.06% 32.00 120468 780.00 772.00 822.00 144 820.50 850.50 2960 13.96% -30.35%
Inditex Ind De Desno 24.23 -0.62% -0.15 437641 24.24 23.96 24.55 2698 19.25 24.24 656 8.12% -23.13%
Industrivärden A 209.80 -1.04% -2.20 18494 207.60 207.60 212.20 400 168.00 211.80 149 9.21% -9.72%
Infineon Technologie 15.84 5.95% 0.89 1598458 14.82 14.72 15.84 499 15.82 15.85 463 23.83% -21.89%
ING Groep 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 10.27% -50.93%
INTESA SANPAOLO 1.44 -2.27% -0.03 16816403 1.44 1.42 1.45 12753 1.43 1.44 12753 0.32% -38.96%
Investor B 476.90 1.40% 6.60 475335 470.10 466.20 479.00 100 476.10 477.40 100 8.07% -6.82%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 1857.50 1.56% 28.50 221884 1803.00 1795.50 1862.00 110 1857.00 1868.50 1244 7.74% -37.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 48.36 2.76% 1.30 279357 47.24 45.74 49.19 2 48.20 49.00 222 16.25% -27.93%
KERRY GROUP A 95.05 -1.04% -1.00 44851 96.30 94.55 95.60 110 94.00 96.05 112 -6.81% -13.90%
KINGFISHER 146.32 -0.86% -1.27 1510164 143.85 143.00 149.80 13921 144.65 148.90 21583 8.11% -32.79%
Koninklijke DSM 107.70 -0.05% -0.05 71744 107.65 106.47 107.95 63 107.70 107.80 66 6.42% -7.28%
KONINKLIJKE KPN 2.17 -1.54% -0.03 5731964 2.21 2.15 2.21 14366 2.15 2.17 579 4.78% -17.71%
PHILIPS 36.47 -0.17% -0.06 860760 36.37 35.92 36.52 311 36.45 36.52 553 2.15% -16.45%
L'Oreal 240.60 0.75% 1.80 66218 233.90 233.90 241.40 69 240.60 240.80 69 4.79% -8.79%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 13.06 -1.06% -0.14 276674 13.18 12.79 13.21 3617 12.52 13.09 496 8.83% -33.57%
LAND SECURITES GRP 631.40 5.73% 34.20 405992 591.40 591.40 631.80 6351 605.20 636.60 4412 20.63% -36.14%
Legal & General 194.35 -4.73% -9.65 4501369 188.70 185.75 200.70 1100 194.20 194.50 393 12.93% -36.07%
- - - - - - - - - - - 0.00% 0.00%
Lloyds Banking Grp 31.43 1.60% 0.49 25371448 30.41 29.95 31.68 11938 31.43 31.47 4700 10.88% -50.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 342.35 -0.81% -2.80 86130 349.25 339.80 349.40 53 342.40 342.60 53 6.49% -17.35%
Man Group 123.25 -0.44% -0.55 470404 119.95 118.25 123.25 16692 118.05 124.50 22441 1.65% -21.94%
MAN 40.70 0.99% 0.40 1808 40.10 40.05 40.75 124 40.45 41.70 89 1.75% -5.92%
Marks & Spencer (M&S 108.10 -2.70% -3.00 2100035 107.50 104.40 112.00 884 107.90 108.25 1240 7.88% -49.39%
MEDIASET 1.98 0.15% 0.00 131897 1.97 1.97 2.00 16431 1.94 2.00 1102 4.20% -25.81%
Mediobanca 5.60 0.72% 0.04 187025 5.46 5.38 5.63 4600 5.57 5.62 979 11.51% -43.08%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 206.00 3.21% 6.40 53009 199.15 198.80 207.50 24 198.60 362.00 10 12.88% -54.92%
MORRISON WM SMKTS 178.10 -1.08% -1.95 3116411 176.95 173.07 178.60 1388 178.15 179.60 14232 -1.14% -11.04%
Münchener Rück 186.00 -0.67% -1.25 82268 187.25 182.95 188.10 52 185.85 186.00 54 6.90% -29.38%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 867.20 1.12% 9.60 1644786 850.60 844.30 870.40 583 867.20 868.20 556 -4.18% -8.50%
Naturgy Energy Group 15.91 -0.44% -0.07 40230 15.94 15.77 16.09 1287 15.65 16.20 579 2.04% -29.16%
- - - - - - - - - - - 0.00% 0.00%
NEXT 4211.00 2.66% 109.00 69375 3953.00 3937.00 4216.00 270 4188.00 4231.00 319 14.87% -40.00%
NOKIA 2.97 1.17% 0.03 4276087 2.89 2.86 2.97 15790 2.56 2.99 4200 7.56% -10.19%
Nordea Bank 56.36 -3.06% -1.78 1504244 56.84 55.76 57.18 1500 55.97 56.46 500 3.13% -25.62%
Norsk Hydro 21.70 -3.43% -0.77 851287 22.24 21.65 22.24 22002 21.58 21.74 800 -1.59% -33.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 11.41 1.11% 0.12 601278 11.15 11.15 11.43 558 11.41 11.47 558 5.55% -13.20%
Orkla ASA 90.76 -0.68% -0.62 321916 91.81 90.70 91.98 784 89.72 93.24 14 -1.60% 2.05%
PEARSON 506.40 1.08% 5.40 265439 493.90 493.90 521.40 5605 502.60 507.00 1035 -5.03% -20.97%
PENNON GROUP 1031.00 1.13% 11.50 263260 1026.50 1013.50 1049.50 158 1029.50 1035.00 171 -1.25% 0.73%
Pernod Ricard 134.20 -0.45% -0.60 102502 133.55 133.40 135.25 56 134.15 134.50 41 4.76% -16.12%
PERSIMMON 2023.00 3.27% 64.00 172390 1908.50 1897.00 2024.00 111 2000.00 2025.00 82 17.89% -24.99%
Peugeot 13.36 -3.01% -0.41 834053 13.59 13.12 13.80 413 13.33 13.38 411 17.92% -37.34%
Pharol SGPS SA 0.07 0.00% 0.00 - 0.07 0.07 0.07 24500 0.07 0.19 7669 0.00% -32.33%
PORSCHE AUTOMOBIL 42.65 2.16% 0.90 177990 41.16 40.59 43.36 1108 42.28 42.76 104 16.69% -36.11%
Provident Financial 177.20 -0.17% -0.30 124759 177.90 170.10 189.30 279 176.00 179.20 2797 -5.19% -61.39%
PRUDENTIAL 1045.00 -3.91% -42.50 1251080 1064.25 1023.50 1066.75 423 1044.00 1046.00 290 10.72% -27.71%
Publicis Groupe 29.33 -0.10% -0.03 147881 28.77 28.37 29.48 189 29.24 29.32 48 16.34% -27.42%
PUMA 54.42 2.45% 1.30 131523 52.90 52.52 54.50 58 54.42 54.48 158 4.09% -20.79%
RANK GROUP 176.00 27.72% 38.20 29290 136.60 136.60 178.70 258 170.00 179.80 271 34.76% -36.52%
Reach PLC 87.75 2.39% 2.05 37199 85.50 85.00 87.75 778 86.70 90.10 1417 -9.68% -35.29%
RECKITT BENCKISER 6126.00 -0.16% -10.00 319028 6142.00 6066.00 6192.00 463 6086.00 6132.00 80 0.82% 0.03%
Relx Plc 1717.50 0.12% 2.00 314314 1715.00 1698.50 1744.00 297 1716.50 1718.00 297 3.68% -9.84%
Renault 18.21 -0.34% -0.06 174362 18.20 17.78 18.43 1600 18.16 18.23 53 10.12% -56.77%
RENTOKIL INITIAL 392.30 0.03% 0.10 863787 388.40 385.20 395.20 650 390.20 392.40 884 7.60% -13.44%
REPSOL 8.36 -0.02% -0.00 1592829 8.47 8.21 8.47 127 8.33 8.38 126 2.65% -40.24%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 3687.50 -2.18% -82.00 425502 3713.50 3633.50 3740.00 177 3684.50 3689.50 186 2.89% -17.91%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 322.40 -3.85% -12.90 1911997 318.10 302.10 330.90 1930 311.00 325.50 8629 6.68% -53.03%
Royal Bk of Scotld G 114.85 0.75% 0.85 2603095 112.00 108.55 114.85 1600 114.70 115.00 1600 9.12% -52.54%
RSA INSURANCE GROUP 379.10 -6.74% -27.40 721832 382.70 373.50 398.40 940 377.70 382.50 5429 -3.54% -32.83%
RWE 24.60 1.65% 0.40 521799 23.98 23.98 24.64 301 24.59 24.62 235 8.27% -9.92%
Ryanair Holdings 10.16 -0.93% -0.10 317680 10.27 10.00 10.39 240 10.12 15.00 100 15.04% -30.51%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 599.20 3.38% 19.60 271801 576.80 576.80 600.00 4753 594.20 604.80 250 -2.49% -22.74%
Sainsbury (J) 197.90 -3.56% -7.30 4295069 206.70 191.95 206.70 252 198.00 205.90 5000 -6.78% -14.33%
SAIPEM 2.35 -1.71% -0.04 148184 2.39 2.32 2.40 2345 2.35 2.36 2333 6.52% -46.33%
Sampo 'A' 27.61 -0.68% -0.19 227206 27.71 26.95 27.81 150 26.83 27.69 100 7.98% -29.11%
Sandvik 141.43 -1.51% -2.17 712100 141.90 138.75 142.20 200 141.10 141.65 300 7.26% -22.46%
Sanofi 82.19 -1.43% -1.19 344416 82.48 80.93 82.98 216 82.17 82.28 67 4.94% -8.39%
SAP SE 105.12 1.39% 1.44 399077 104.14 103.26 105.22 209 105.12 105.18 203 7.98% -12.44%
SBM Offshore 12.84 0.08% 0.01 105490 12.67 12.57 12.96 1369 12.76 12.97 1848 7.54% -22.81%
Schneider Electric 82.23 -0.28% -0.23 235160 80.70 78.96 82.36 166 82.16 82.26 166 12.15% -10.23%
Securitas B 113.30 2.07% 2.30 162555 109.55 109.50 114.10 27 110.55 115.50 100 9.84% -29.63%
- - - - - - - - - - - 0.00% 0.00%
Siemens 81.73 -3.53% -3.00 456092 83.25 80.49 83.39 235 81.73 81.79 254 11.14% -30.00%
Signature Aviation 184.95 3.88% 6.90 236406 181.00 179.85 187.00 100 135.00 402.00 276 22.28% -41.56%
- - - - - - - - - - - 0.00% 0.00%
SEB A 69.44 -0.60% -0.42 1027318 68.80 67.92 69.56 600 69.34 70.04 5012 7.66% -21.06%
Skanska B 168.65 -0.62% -1.05 180687 170.85 167.00 172.55 30 168.00 175.00 500 14.26% -20.34%
SKF B 140.30 -1.34% -1.90 340821 141.80 137.65 141.80 200 140.10 140.65 200 8.97% -25.94%
SMITH & NEPHEW 1505.00 2.03% 30.00 407438 1475.00 1465.50 1515.50 1890 1490.50 1508.00 100 8.86% -17.83%
Smiths Group 1208.00 2.55% 30.00 123117 1154.00 1150.00 1211.50 700 1201.00 1215.50 2205 7.38% -28.31%
SNAM 3.86 -2.28% -0.09 970680 3.94 3.84 3.97 2018 3.86 3.87 2018 -1.00% -17.47%
Société Générale 14.30 -3.17% -0.47 476590 14.28 13.95 14.42 386 14.28 14.34 384 1.55% -54.03%
Sodexo 63.18 -1.71% -1.10 61116 63.94 61.76 64.56 88 63.06 63.36 87 7.34% -40.31%
Solvay 68.98 -0.75% -0.52 12061 70.62 68.74 70.62 684 68.08 69.06 41 4.26% -33.29%
SSE 1207.25 4.93% 56.75 818357 1129.00 1125.00 1213.00 282 1207.00 1299.50 100 -0.23% -16.42%
STANDARD CHARTERED 434.70 0.56% 2.40 844297 429.40 420.10 435.10 691 434.10 434.90 360 5.92% -39.19%
STMicroelectronics 21.13 2.72% 0.56 545513 20.40 20.33 21.14 1000 21.11 21.33 290 11.33% -12.00%
Stora Enso Oyj R 10.20 -1.31% -0.14 589396 10.19 9.96 10.28 300 10.18 10.23 500 13.33% -21.66%
Svenska Cellulos B 99.12 3.23% 3.10 572531 95.74 95.42 99.46 3573 98.40 99.24 300 3.75% 4.31%
SHB A 82.40 -1.08% -0.90 1170876 83.00 81.50 83.28 400 82.24 82.96 4232 2.21% -18.25%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 106.52 -5.82% -6.58 1701683 109.36 105.56 110.50 300 106.38 106.62 300 -2.17% -23.67%
SWEDISH MATCH 571.00 1.35% 7.60 61870 565.80 564.80 575.80 490 562.00 580.00 17 2.33% 18.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 677.20 -0.97% -6.60 189387 678.00 667.60 689.40 2684 671.80 681.40 3336 9.76% -11.06%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 136.85 0.55% 0.75 556980 135.80 134.05 138.10 1000 133.60 137.80 85 1.15% 0.88%
Telecom Italia 0.38 -1.24% -0.00 10123643 0.38 0.38 0.39 14467 0.38 0.38 14398 1.60% -31.66%
TELEFÓNICA 4.36 -0.64% -0.03 908965 4.33 4.25 4.37 3515 4.36 4.36 3620 7.95% -29.91%
Telekom Austria 6.05 -4.27% -0.27 3933 6.25 6.05 6.25 434 6.06 6.24 421 -0.98% -17.24%
Telenor 153.90 0.29% 0.45 227707 153.55 152.80 155.70 200 153.85 154.15 177 -0.84% -2.32%
Telia Company 35.56 0.65% 0.23 2042208 35.36 35.20 35.68 1500 35.50 35.98 5000 -1.39% -11.78%
TESCO 221.90 -1.25% -2.80 14732452 212.50 207.60 222.80 1107 221.90 222.50 1621 -2.01% -11.85%
Thales 71.90 -3.20% -2.38 40913 73.58 70.88 74.66 77 71.80 72.02 23 -2.92% -22.24%
THYSSENKRUPP 5.47 0.09% 0.01 352130 5.50 5.28 5.53 967 5.47 5.50 400 19.82% -54.66%
TietoEVRY 20.48 0.59% 0.12 24532 20.40 20.16 20.56 470 17.00 20.52 200 5.51% -26.12%
Total 33.59 -1.60% -0.55 1090603 33.52 32.77 33.77 511 33.57 33.66 164 -4.40% -31.53%
TRAVIS PERKINS 926.60 2.32% 21.00 203863 857.80 843.80 927.20 4185 888.80 938.40 2976 14.82% -42.25%
TUI 389.50 5.76% 21.20 404993 373.40 373.40 405.40 1843 387.60 450.00 30 13.96% -59.05%
TF1 4.80 -0.12% -0.01 20340 4.77 4.77 4.91 8660 4.63 4.87 3211 -2.00% -35.54%
UCB 79.62 -2.09% -1.70 84534 81.44 79.50 81.50 172 79.48 79.76 35 -1.75% 12.78%
UNICREDIT 7.33 9.33% 0.62 836096 7.23 7.12 7.50 1888 7.33 7.33 1888 6.45% -43.81%
UNILEVER 4085.00 -1.87% -78.00 557446 4087.00 4039.00 4121.00 177 4084.00 4087.00 140 3.03% -6.06%
Unione Di Banche Ita 2.45 -1.53% -0.04 225156 2.40 2.40 2.48 2256 2.44 2.45 2244 4.43% -16.26%
UNITED UTILITIES 843.20 1.03% 8.60 142770 819.00 819.00 850.00 23 842.00 854.80 4748 -3.26% -10.87%
UPM-KYMMENE 24.53 0.00% 0.00 280067 24.45 24.12 24.55 619 23.10 25.00 28 6.56% -20.67%
Valéo 16.41 3.34% 0.53 137049 16.09 15.81 16.52 336 16.39 16.46 335 15.16% -47.69%
Veolia Environnement 18.73 0.94% 0.17 230055 18.65 18.18 18.78 295 18.70 18.77 293 1.88% -20.99%
Vinci 73.02 1.90% 1.36 192582 71.20 70.22 73.02 8 73.00 73.38 139 8.86% -26.09%
Vivendi 20.99 0.57% 0.12 527578 20.66 20.51 21.12 263 20.94 21.03 262 5.88% -18.83%
VODAFONE GROUP 110.68 -4.21% -4.86 21271111 115.86 109.78 116.54 2200 110.60 110.78 4457 2.12% -24.72%
Volvo B 126.35 -1.33% -1.70 3072655 127.00 124.10 127.35 2842 124.20 127.00 700 12.01% -19.52%
Whitbread 2894.00 8.92% 237.00 140662 2615.00 2601.00 2901.00 85 2898.00 2920.00 979 -11.49% -45.35%
WILLIAM HILL 94.94 5.05% 4.56 377769 90.00 90.00 94.98 29130 91.00 95.52 42211 42.00% -49.67%
WOLTERS KLUWER 64.20 0.50% 0.32 93303 63.28 63.00 64.24 100 63.88 64.20 94 5.98% -1.35%
WPP PLC 554.80 -0.68% -3.80 788520 557.00 534.30 559.20 430 554.00 554.80 397 13.02% -48.17%
- - - - - - - - - - - 0.00% 0.00%