23.05.2019 07:14:48
STXE TM LARGE PR.EUR
322.87
$$$
-0.1800
-0.06%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 323.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.05.2019 / 07:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.19% 332.2 284.2
1 Woche 0.38% 325.8 321.6
1 Monat -2.48% 332.2 316.9
3 Monate 2.38% 332.2 314.8
6 Monate 7.64% 332.2 281.2
1 Jahr -3.66% 332.2 281.2
3 Jahre 12.23% 341.3 266.5
5.36
13
SMI
12.19
14.42
SMI
-12.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.36,"chartHeight":16.692328292648,"year":2017,"ID_NOTATION":"2039435"},"2018":{"performance":-12.44,"chartHeight":20.966184784971,"year":2018,"ID_NOTATION":"2039435"},"2019":{"performance":12.19,"chartHeight":20.863133707604,"year":2019,"ID_NOTATION":"2039435"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.05.2019 07:14:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2551.00 0.20% 5.00 240678 2552.00 2548.00 2581.00 123 2544.00 2552.00 4 0.99% 24.32%
A.P. Moller-Maersk ' 7290.00 -0.21% -15.00 143 7320.00 7280.00 7350.00 58 7225.00 7335.00 58 -1.15% 8.61%
A.P. Moller-Maersk B 7736.00 -0.10% -8.00 5926 7778.00 7670.00 7798.00 4 7612.00 7896.00 4 -1.43% 7.09%
AB InBev 73.40 0.95% 0.69 516157 72.58 72.36 73.41 341 73.35 73.44 366 -1.81% 27.45%
ABB N 19.14 -0.18% -0.04 955922 19.16 18.99 19.20 17 19.14 19.30 800 0.29% 2.68%
ADIDAS 263.40 2.07% 5.35 274553 258.75 257.20 264.65 58 263.40 263.50 58 4.11% 44.21%
AEGON 4.20 -1.69% -0.07 1190973 4.27 4.16 4.28 900 4.20 4.20 1173 -0.24% 3.12%
ALLIANZ 203.10 -0.34% -0.70 187246 204.40 201.45 204.85 12 203.00 203.10 97 0.74% 15.50%
ANGLO AMERICAN 1919.80 -1.05% -20.40 1129568 1946.40 1916.20 1957.40 207 1919.40 1924.20 188 0.41% 10.23%
ASML Holding 172.72 -0.77% -1.34 362821 173.12 170.36 173.12 526 172.62 172.68 16 -3.55% 25.98%
ASSA Abloy B 196.55 0.87% 1.70 573010 194.95 193.80 197.15 2142 193.75 199.70 2046 0.79% 24.64%
ATLANTIA 22.58 2.22% 0.49 338868 22.04 22.04 22.60 375 22.57 22.59 375 -1.61% 24.75%
AXA 22.50 -0.22% -0.05 820409 22.61 22.38 22.64 478 22.50 22.50 478 1.10% 19.26%
Ahold Delhaize 20.49 -1.47% -0.30 906367 20.74 20.40 20.80 650 20.50 20.55 388 -1.35% -7.41%
Air Liquide 114.75 1.06% 1.20 160426 113.55 113.35 114.90 39 114.55 115.10 98 0.04% 5.81%
Airbus Group 118.16 0.07% 0.08 355102 118.10 117.36 118.32 75 118.02 118.26 40 -1.54% 41.09%
Akzo Nobel 77.79 0.76% 0.59 122119 76.94 76.77 77.94 68 77.79 77.82 7 2.60% -1.50%
Altice A 2.79 -0.29% -0.01 769500 2.79 2.77 2.84 36 2.79 2.82 13928 -1.17% 65.21%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.67 -1.69% -0.25 1093157 14.94 14.63 14.98 1500 14.66 14.69 375 -3.73% -19.18%
Assicurazioni Genera 16.28 -0.37% -0.06 1077257 16.36 16.18 16.39 887 16.29 16.29 887 -3.90% 11.62%
AstraZeneca 5938.00 1.59% 93.00 543979 5896.00 5855.00 5950.00 220 5907.00 5967.00 220 2.03% 1.33%
Atlas Copco A 274.90 -1.12% -3.10 570982 277.70 273.80 279.10 1533 271.20 282.60 1000 0.55% 30.92%
Atlas Copco B 249.00 -1.31% -3.30 57498 252.30 248.10 253.30 1661 245.20 252.60 1622 -0.40% 28.74%
Aviva 413.20 -1.08% -4.50 1438761 419.45 410.00 419.80 792 413.00 413.20 853 -0.84% 10.42%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -0.90% 0.22%
BASF 61.93 -0.53% -0.33 397644 62.06 61.30 62.40 60 61.89 61.93 71 -2.47% -6.39%
BAYER 55.65 -0.89% -0.50 536452 56.00 55.65 55.65 89 55.75 55.89 300 -1.49% -8.33%
BBVA 5.03 -11.51% -0.65 3913624 5.12 5.00 5.14 3229 5.03 5.03 3229 -1.28% -22.71%
BEIERSDORF 101.15 1.00% 1.00 116876 99.48 99.48 101.55 100 101.20 101.35 44 0.85% 10.84%
BG GROUP - - - - - - - - - - - - -
BHP Group 1789.20 0.19% 3.40 885257 1806.00 1787.00 1808.40 1000 1788.20 1790.80 1000 2.07% 8.57%
BMW 64.01 -1.04% -0.67 440842 64.82 63.48 64.86 600 64.03 64.06 2 -8.69% -9.49%
BMW Vz 55.40 -1.60% -0.90 3212 55.95 55.05 56.15 100 55.40 55.60 97 -8.96% -10.28%
BNP Paribas 44.52 -1.21% -0.55 716834 45.09 44.26 45.10 1000 44.47 44.64 272 -1.54% 12.72%
BP 561.60 0.29% 1.60 7012210 562.20 559.50 574.60 100 561.60 561.80 2100 4.10% 13.13%
BRIT AMER TOBACCO 2986.00 0.18% 5.50 637587 2995.00 2972.00 3026.00 500 2984.50 2989.50 500 2.79% 19.27%
BT GROUP 203.90 0.15% 0.30 4009635 203.60 200.30 203.90 2464 203.75 203.95 1682 -0.80% -14.22%
Banco Santander 4.05 -1.33% -0.05 11440889 4.10 4.03 4.12 3809 4.05 4.06 2000 -1.42% 2.03%
Bankia - - - - - - - - - - - - -
Barclays Bank 152.92 -2.66% -4.18 12615840 157.00 152.36 157.24 3542 152.88 153.76 2506 -4.22% 2.12%
CENTRICA - - - - - - - - - - - - -
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 30 540.00 - - - 1.41%
COLOPLAST 733.40 2.03% 14.60 99144 717.00 712.40 737.00 214 729.20 737.20 107 4.47% 21.46%
CONTINENTAL 126.98 -0.56% -0.72 93400 127.82 125.70 128.02 100 126.82 127.14 39 -3.54% 5.64%
CRH PLC 2544.50 1.37% 34.50 324163 2522.00 2513.00 2547.00 33 2545.00 2546.00 172 2.23% 23.46%
CS Group N 12.01 -1.15% -0.14 1505496 12.06 11.88 12.08 5380 11.84 12.18 3473 0.13% 11.41%
Caixabank SA 2.79 -0.64% -0.02 2865335 2.81 2.77 2.82 3474 2.79 2.79 3474 2.16% -11.89%
Carrefour 17.05 -0.26% -0.04 523479 17.03 16.84 17.09 400 17.02 17.09 400 -3.21% 14.93%
Christian Dior 435.20 0.79% 3.40 1271 430.60 430.40 436.20 30 434.00 435.80 2 0.88% 30.38%
Commerzbank 7.11 -3.36% -0.25 1627628 7.31 7.08 7.31 609 7.11 7.12 684 -7.10% -33.75%
Compagnie de Saint-G 33.62 -0.66% -0.23 606768 33.95 33.31 33.95 300 33.52 33.73 300 -1.19% 13.67%
Compass Group 1810.00 0.44% 8.00 894736 1808.50 1804.00 1817.00 63 1810.50 1811.00 454 1.37% 10.00%
Crédit Agricole 10.98 -1.55% -0.17 1330977 11.19 10.90 11.21 5000 10.96 11.10 182 -0.34% 16.70%
DEUTSCHE BANK 6.62 -1.25% -0.08 1522105 6.73 6.58 6.73 500 6.62 6.71 3249 -3.44% -4.99%
DEUTSCHE BOERSE 124.35 2.09% 2.55 115977 122.20 122.20 125.10 60 124.35 124.40 100 2.47% 18.82%
DEUTSCHE POST 27.61 -0.88% -0.24 549251 27.75 27.43 27.82 180 27.57 27.61 298 -4.45% 15.43%
DNB ASA 154.05 -0.29% -0.45 477327 155.10 152.95 155.20 69 152.85 155.30 68 0.88% 11.67%
Daimler 51.05 -2.20% -1.15 1529673 52.41 50.96 52.53 279 51.06 51.08 2 -5.92% 11.20%
Danone 71.20 0.20% 0.14 444340 71.14 70.46 71.56 154 71.18 71.44 110 1.69% 15.85%
Danske Bank 111.40 0.81% 0.90 294010 111.75 110.20 111.75 73 109.80 111.55 72 4.60% -13.41%
Dassault Systèmes 140.25 1.04% 1.45 61967 138.70 138.45 140.75 45 140.15 140.65 36 4.94% 35.84%
Deutsche Telekom 15.11 -0.55% -0.08 2101303 15.09 14.90 15.17 1006 15.11 15.13 326 1.60% 1.86%
Diageo 3318.00 -0.08% -2.50 1508333 3331.50 3269.50 3368.00 226 3315.00 3321.50 149 0.03% 18.52%
E.D.F. 12.34 -1.56% -0.20 341939 12.39 12.16 12.43 1000 12.34 12.38 400 -2.87% -10.68%
E.ON 9.39 0.17% 0.02 2489168 9.36 9.34 9.44 689 9.39 9.39 73 3.28% 8.80%
EDP-ENERGIAS 3.27 -0.12% -0.00 1548672 3.27 3.26 3.28 1500 3.27 3.27 4100 3.81% 7.29%
ENEL 5.77 0.24% 0.01 5049064 5.76 5.73 5.79 3468 5.77 5.77 400 3.79% 14.68%
ENI 14.42 -1.06% -0.15 1612125 14.45 14.35 14.49 1263 14.41 14.41 1263 -0.89% 5.12%
EXPERIAN 2379.00 1.80% 42.00 472077 2346.00 2345.00 2384.00 490 2378.00 2380.00 199 6.06% 25.34%
Endesa 22.99 0.74% 0.17 215428 22.79 22.76 23.00 260 22.92 23.00 4 1.73% 13.81%
Engie S.A. 12.85 -0.12% -0.01 1008892 12.82 12.71 12.87 429 12.85 12.85 429 -5.48% 2.80%
Equinor 182.75 -0.63% -1.15 1401269 183.70 182.30 183.70 58 181.25 185.75 1996 0.30% -0.76%
Ericsson B 96.52 3.45% 3.22 3555269 95.56 93.94 96.52 500 96.32 97.58 2000 9.68% 24.13%
Ericsson Telefon A 95.80 2.46% 2.30 2678 94.20 94.00 95.80 700 95.30 96.10 100 9.24% 23.93%
EssilorLuxottica 107.15 0.19% 0.20 143961 106.15 106.15 107.60 70 107.10 107.15 8 -1.02% -3.16%
Evonik Industries 25.77 -0.35% -0.09 228586 25.83 25.60 26.03 221 25.65 25.88 196 -0.19% 17.99%
FERROVIAL 21.48 0.05% 0.01 620873 21.42 21.42 21.64 600 21.47 21.49 190 5.24% 20.67%
FORTUM 19.77 0.76% 0.15 433781 19.60 19.60 19.83 1991 19.50 20.10 1528 4.63% 3.94%
FRESENIUS 47.77 1.29% 0.61 316127 46.84 46.82 48.41 270 47.65 47.78 129 -2.51% 12.87%
FRESENIUS MED. CARE 69.34 0.64% 0.44 144508 68.92 68.80 70.20 71 69.34 69.40 190 -2.34% 22.73%
Fiat Chrysler 11.81 -0.67% -0.08 1113285 11.90 11.76 11.98 1200 11.80 11.83 1001 -9.94% -6.66%
GBL 83.96 0.14% 0.12 60495 83.05 83.05 84.90 40 83.98 84.02 40 1.06% 10.71%
GLAXOSMITHKLINE 1570.60 1.78% 27.40 2207133 1547.00 1543.40 1570.60 322 1569.80 1574.20 669 2.41% 5.24%
Givaudan N 2638.00 0.65% 17.00 2802 2621.00 2611.00 2639.00 24 2620.00 2677.00 16 3.21% 16.31%
Glencore Plc 267.00 -2.43% -6.65 11910415 274.05 266.80 275.05 500 266.95 267.40 1832 -3.97% -8.14%
HENKEL Vz 84.00 -0.17% -0.14 92018 84.12 83.70 84.98 59 83.82 84.02 15 -1.15% -11.88%
HERMES INTL 616.80 0.46% 2.80 6198 613.20 612.40 619.40 10 616.40 617.00 10 0.95% 27.46%
HSBC Holdings 660.20 1.18% 7.70 4012945 656.50 655.10 662.20 1700 659.90 661.10 771 -0.26% 2.39%
Heineken 97.38 0.62% 0.60 119408 96.70 96.34 97.38 81 97.36 97.38 81 0.52% 26.40%
Heineken Holding 90.95 0.44% 0.40 31448 90.15 90.00 91.05 60 90.90 91.00 39 0.61% 23.74%
Henkel & Co. 79.15 -0.31% -0.25 31967 79.35 78.95 80.20 426 77.05 79.20 385 -1.55% -7.05%
Hennes & Mauritz B 153.38 -1.15% -1.78 1273444 155.76 152.80 156.20 3998 152.22 155.64 2629 -2.81% 21.60%
IAG 474.10 -4.01% -19.80 1877906 496.30 471.40 496.30 1500 473.20 474.20 993 -6.82% -23.19%
IBERDROLA 8.31 1.74% 0.14 5344511 8.17 8.14 8.31 1601 8.31 8.35 1950 1.66% 15.04%
ING Groep 9.89 -1.55% -0.16 3779326 10.08 9.80 10.10 942 9.80 9.90 502 -1.96% 3.13%
INTESA SANPAOLO 1.95 -1.31% -0.03 16612739 1.99 1.94 1.99 9844 1.95 1.95 9844 -8.38% 0.75%
Imperial Brands 2097.00 -2.53% -54.50 687060 2152.50 2083.25 2162.50 6 2096.50 2098.00 314 -1.50% -12.09%
Inditex Ind De Desno 25.35 0.88% 0.22 742414 25.04 25.01 25.44 644 25.35 25.38 420 0.40% 13.07%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 431.40 -0.32% -1.40 801 432.00 430.80 433.00 100 427.40 439.60 900 0.19% 14.25%
Investor B 433.70 -0.23% -1.00 216996 434.70 432.60 436.70 100 433.50 454.00 197 0.35% 15.81%
KBC Groep 60.70 -0.69% -0.42 127180 61.26 60.26 61.26 139 60.66 61.00 80 0.70% 7.59%
KERING 510.70 0.41% 2.10 50106 510.00 506.50 521.90 4 510.60 511.60 9 -0.60% 24.38%
KONE 51.84 0.04% 0.02 168784 51.70 51.54 51.96 755 51.16 52.80 718 6.03% 24.86%
Kühne + Nagel N 134.20 0.22% 0.30 56884 133.45 133.45 134.85 1 133.85 135.20 478 1.24% 6.42%
L'Oreal 243.30 1.04% 2.50 84337 241.10 241.10 243.90 40 242.70 243.40 58 1.88% 20.92%
LINDE PLC EO 0,001 169.50 1.31% 2.20 192361 167.70 167.25 169.55 130 169.45 169.65 209 4.66% 22.07%
LVMH Moët Henn. L. Vui 335.95 0.31% 1.05 132341 336.52 333.75 338.90 55 335.95 336.05 55 -0.09% 29.89%
LafargeHolcim N 51.72 -0.04% -0.02 500024 51.68 51.56 52.40 375 51.60 51.80 300 -2.75% 28.02%
Legal & General 266.00 -2.31% -6.30 3982265 273.00 264.40 273.40 471 266.00 266.30 2691 -2.81% 15.15%
Lloyds Banking Grp 59.49 -1.82% -1.10 27092606 60.52 59.36 60.60 14898 59.48 59.50 14898 -2.56% 14.89%
Manz 24.80 -4.25% -1.10 94 25.70 24.80 25.70 96 24.80 25.25 35 -4.25% 21.87%
Michelin (CGDE) 105.85 0.26% 0.28 107456 106.15 104.50 106.45 60 105.85 106.40 46 -5.66% 22.40%
Münchener Rück 218.10 0.09% 0.20 61383 217.80 214.60 218.80 44 218.10 219.00 23 1.49% 14.55%
NATIONAL GRID 814.70 -0.34% -2.80 2649318 819.70 804.70 820.40 400 814.70 815.60 611 -3.30% 6.66%
NEXT 5768.00 -2.30% -136.00 111231 5884.00 5726.00 5916.00 81 5766.00 5770.00 4 -0.14% 44.92%
NOKIA 4.59 0.04% 0.00 4164579 4.53 4.51 4.59 43 4.59 4.62 500 8.55% -8.61%
Natixis 4.83 -2.93% -0.15 1690395 4.99 4.79 4.99 106 4.83 4.83 453 -4.51% 17.58%
Naturgy Energy Group 26.90 0.26% 0.07 339795 26.76 26.69 26.99 342 26.88 26.90 342 1.51% 20.41%
Nestlé N 99.25 0.45% 0.44 562193 99.15 98.56 99.61 642 98.72 99.72 100 0.94% 24.47%
Nordea Bank 70.98 -1.58% -1.14 1609737 72.28 70.92 72.28 500 70.11 71.99 500 -1.85% -4.92%
Novartis N 83.98 0.42% 0.35 444994 83.51 83.30 84.07 100 83.84 84.47 500 2.26% 13.28%
Novo-Nordisk B 320.90 0.66% 2.10 628394 319.05 318.05 322.25 21 319.30 320.90 28 3.48% 7.83%
OLD MUTUAL LTD. 122.88 0.26% 0.32 42549 122.72 121.96 123.78 21205 121.92 123.64 4727 -0.81% 5.93%
ORANGE SA 13.91 0.13% 0.02 1231851 13.85 13.72 13.91 385 13.90 13.91 451 1.92% -1.96%
PEARSON 805.60 2.89% 22.60 343751 786.00 786.00 809.00 1400 805.60 807.80 625 0.40% -13.89%
PHILIPS 36.34 0.90% 0.33 350806 36.00 35.91 36.50 522 36.29 36.34 170 1.16% 17.32%
PRUDENTIAL 1648.50 -0.12% -2.00 694511 1659.50 1632.75 1662.00 700 1648.00 1661.50 2023 1.10% 17.37%
Pernod-Ricard 162.10 0.84% 1.35 98402 160.50 160.50 162.80 13 161.70 162.10 47 4.51% 14.68%
Publicis Groupe 50.84 0.83% 0.42 87140 50.50 50.44 50.96 99 50.80 50.86 260 0.47% 1.86%
RECKITT BENCKISER 6391.00 1.98% 124.00 367012 6285.00 6277.00 6425.00 25 6391.00 6407.00 127 2.44% 6.53%
REPSOL 15.01 -0.40% -0.06 1721071 15.03 14.95 15.10 823 15.01 15.02 139 3.41% 6.45%
RIO TINTO 4673.50 0.92% 42.50 711322 4676.50 4664.00 4703.50 219 4672.00 4677.50 107 3.44% 25.01%
ROLLS ROYCE 923.40 0.52% 4.80 1287665 923.20 909.00 925.80 531 921.60 923.80 1200 0.72% 11.71%
RTL Group 44.78 -0.97% -0.44 28107 44.72 44.54 45.28 31 44.78 68.80 265 -4.07% -4.44%
RWE 23.33 0.39% 0.09 797814 23.20 23.14 23.36 1227 23.33 23.34 7 0.04% 22.47%
RWE Vz 23.25 0.00% 0.00 387 23.25 23.25 23.25 150 23.25 23.35 398 1.75% 25.27%
Relx Plc 1842.00 2.42% 43.50 503640 1806.00 1806.00 1845.00 500 1829.50 1842.50 419 3.95% 13.88%
Renault 50.95 -0.80% -0.41 235817 51.56 50.44 51.62 2 50.94 50.96 4 -3.03% -6.63%
Richemont N 74.76 0.92% 0.68 370354 74.10 73.78 74.82 590 73.74 74.90 23 6.77% 18.89%
Roche GS 267.40 0.34% 0.90 133279 266.60 264.95 268.15 164 263.80 268.70 90 3.91% 10.22%
Roche I 267.00 0.60% 1.60 140 267.00 266.20 267.40 240 265.00 268.20 2 3.73% 11.62%
Royal Bk of Scotld G 217.00 -3.34% -7.50 4232271 224.80 216.00 225.90 1573 217.00 217.20 1359 -5.82% 0.56%
Royal Dutch Shell 'B 2558.00 0.33% 8.50 810873 2553.00 2549.25 2571.50 400 2539.50 2561.50 197 1.23% 9.67%
Royal Dutch Shell A 28.85 -0.65% -0.19 1407476 28.90 28.74 28.99 1897 28.84 28.86 300 -0.21% 12.19%
Ryanair Holdings 10.16 -2.63% -0.28 575932 10.35 10.04 10.30 187 10.07 10.15 1300 -3.10% -5.88%
SAFRAN 123.90 0.41% 0.50 175696 123.20 122.75 124.20 80 123.85 123.90 80 0.08% 17.78%
SAP SE 115.68 1.67% 1.90 663045 113.84 113.70 115.70 93 115.60 115.74 105 2.50% 32.60%
SEB A 88.04 -1.03% -0.92 739768 89.24 87.72 89.30 126 87.38 89.32 4584 -1.30% 2.40%
SGS N 2574.00 0.82% 21.00 2373 2541.00 2540.00 2584.00 24 2557.00 2612.00 16 2.39% 16.68%
SHB A 98.64 -2.24% -2.26 629569 100.70 98.44 100.70 4301 96.94 100.15 3274 -2.48% 0.84%
SMITH & NEPHEW 1647.00 1.04% 17.00 399927 1636.00 1635.50 1653.00 130 1646.00 1647.00 230 1.01% 12.69%
SNAM 4.67 0.24% 0.01 1587075 4.65 4.64 4.69 1883 4.67 4.68 1200 4.03% 22.58%
SSE 1013.00 -3.39% -35.50 1981296 1014.50 1006.25 1042.00 302 1012.50 1017.00 482 -5.94% -5.90%
STANDARD CHARTERED 688.40 0.23% 1.60 864677 689.20 681.80 695.00 1700 688.20 689.00 1094 1.44% 12.78%
Sampo 'A' 39.33 -0.43% -0.17 89447 39.29 39.12 39.50 996 38.76 39.89 954 0.08% 2.74%
Sandvik 160.00 -0.93% -1.50 761948 163.00 159.80 163.00 2638 157.80 162.55 2521 -0.68% 26.63%
Sanofi 74.86 1.59% 1.17 656887 73.63 73.49 74.86 1 74.84 75.16 90 1.46% -1.12%
Schindler N 211.60 0.19% 0.40 5227 211.20 211.00 213.60 300 210.00 213.40 302 4.86% 11.60%
Schindler PS 217.80 0.28% 0.60 12402 217.20 216.80 219.95 293 216.30 219.80 294 5.63% 11.81%
Schneider Electric 73.06 -0.25% -0.18 247452 73.30 72.54 73.64 100 73.06 73.08 144 1.39% 22.01%
Siemens 106.56 -0.63% -0.68 385087 106.68 105.42 107.04 120 106.54 106.74 47 0.08% 8.92%
Société Générale 25.04 -0.60% -0.15 570269 25.32 24.90 25.34 260 24.93 25.04 256 -2.57% -9.88%
Svenska Cellulos B 77.20 0.00% 0.00 542762 77.40 76.70 78.34 144 76.60 77.82 142 0.60% 12.18%
Svenska Cellulosa A 88.20 0.00% 0.00 - 88.20 88.20 88.20 2000 76.40 88.20 55 -5.06% 22.16%
Swatch Group I 274.60 -0.62% -1.70 39881 277.20 273.50 278.30 161 270.60 277.80 232 -0.69% -3.92%
Swatch Group N 53.25 -0.09% -0.05 395 53.60 52.95 53.65 1210 52.70 53.45 1211 0.28% -5.75%
Swedbank A 139.90 -2.37% -3.40 472625 143.40 139.80 143.50 3017 137.80 141.95 2883 -2.95% -29.16%
Swiss Re N 94.36 -0.40% -0.38 117748 94.80 93.88 94.80 2 94.30 95.80 447 3.67% 5.01%
Swisscom N - - - - - - - - - - - - -
TELEFÓNICA 7.25 0.79% 0.06 2731413 7.18 7.16 7.25 2209 7.25 7.25 2209 1.46% -1.60%
TENARIS 12.07 -2.90% -0.36 688320 12.41 12.04 12.42 203 12.07 12.09 800 0.33% 28.21%
TESCO 233.40 -1.68% -4.00 4035068 238.10 232.20 238.40 5000 233.30 233.50 2144 -3.91% 22.81%
Telecom Italia 0.45 -3.18% -0.01 7613058 0.47 0.45 0.47 9518 0.45 0.46 15000 2.00% -6.48%
Telecom Italia Di Ri 0.43 -2.42% -0.01 3972717 0.44 0.43 0.44 12000 0.43 0.43 9400 2.13% 3.83%
Telefónica Dtl. 2.62 -8.46% -0.24 2140796 2.61 2.59 2.65 920 2.61 2.63 4257 -6.60% -23.59%
Telenor 181.25 0.81% 1.45 446957 179.10 179.00 181.25 1100 176.60 183.65 1100 5.22% 8.34%
Telia Company 40.52 -0.44% -0.18 1958058 40.79 40.38 40.84 2500 39.80 41.32 1250 0.52% -3.18%
Total 49.02 -1.24% -0.61 1280290 49.53 48.80 49.58 150 48.87 49.09 101 2.50% 5.95%
UBS Group N 12.05 -0.78% -0.10 1235168 12.11 11.97 12.12 1600 11.96 12.16 1600 1.35% -0.86%
UCB 69.40 0.29% 0.20 80634 69.00 68.76 69.94 122 69.40 69.50 118 0.29% -2.42%
UNICREDIT 10.24 -3.63% -0.39 946033 10.30 10.24 10.24 1514 10.25 10.28 1514 -2.44% 3.86%
UNILEVER 4857.50 2.17% 103.00 538694 4770.50 4764.50 4857.50 213 4857.00 4870.00 213 3.75% 17.96%
Unilever 54.48 1.25% 0.67 743292 53.88 53.83 54.49 200 54.10 54.48 200 2.25% 12.80%
VODAFONE GROUP 125.76 -0.22% -0.28 11152198 126.28 124.34 126.28 5545 125.72 125.78 5545 -0.19% -17.72%
Vinci 89.26 -0.11% -0.10 228141 89.24 88.36 89.40 100 89.00 89.28 108 1.09% 23.59%
Vivendi