17.07.2019 18:53:58
STXE TM LARGE PR.EUR
330.51
$$$
-1.1700
-0.35%
17.07.2019 17:50
 
Chart
Kursdaten
Kurs 330.51 Eröffnung 330.51
Diff. absolut -1.17 Tages-Hoch 330.51
Diff. % -0.35 % Tages-Tief 330.51
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 331.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.07.2019 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.25% 335.1 284.2
1 Woche 0.09% 331.7 329.9
1 Monat 2.60% 335.1 323.0
3 Monate 0.55% 335.1 314.4
6 Monate 11.57% 335.1 297.3
1 Jahr 2.56% 335.1 281.2
3 Jahre 13.94% 341.3 281.2
5.36
13
SMI
15.25
16.86
SMI
-12.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.36,"chartHeight":16.131492747952,"year":2017,"ID_NOTATION":"2039435"},"2018":{"performance":-12.44,"chartHeight":20.261754494725,"year":2018,"ID_NOTATION":"2039435"},"2019":{"performance":15.25,"chartHeight":21.260835171284,"year":2019,"ID_NOTATION":"2039435"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 18:53:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2317.00 0.26% 6.00 152707 2308.00 2299.00 2330.00 167 2316.00 2318.00 140 -2.86% 12.62%
A.P. Moller-Maersk ' 7300.00 -2.21% -165.00 102 7380.00 7295.00 7380.00 57 7215.00 7330.00 57 2.93% 11.21%
A.P. Moller-Maersk B 7658.00 -2.67% -210.00 4244 7856.00 7652.00 7870.00 48 7526.00 7712.00 54 2.23% 8.92%
AB InBev 79.15 0.69% 0.54 523802 78.78 78.46 79.90 30 79.10 79.17 342 -1.81% 37.44%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADIDAS 280.60 0.11% 0.30 114260 280.65 280.45 283.20 57 280.50 280.65 18 -0.39% 53.46%
AEGON 4.55 -0.55% -0.03 920360 4.65 4.54 4.66 1089 4.54 4.56 1089 -0.15% 12.43%
ALLIANZ 217.05 -0.37% -0.80 189752 218.05 216.85 218.80 22 216.60 217.30 18 0.25% 23.44%
ANGLO AMERICAN 2197.00 -0.29% -6.50 553451 2201.50 2186.50 2213.00 179 2192.00 2197.50 227 3.43% 26.52%
ASML Holding 193.76 5.18% 9.54 543347 185.32 185.32 195.42 98 193.68 193.78 98 0.09% 34.37%
ASSA Abloy B 218.70 1.39% 3.00 2117779 216.00 216.00 231.40 2112 214.40 222.20 2074 1.22% 36.78%
ATLANTIA 24.18 0.08% 0.02 292532 24.14 24.06 24.37 343 24.17 24.19 340 2.90% 33.48%
AXA 23.78 -0.34% -0.08 995240 23.88 23.73 23.98 107 23.77 23.79 445 0.42% 26.05%
Ahold Delhaize 20.88 1.58% 0.33 1268496 20.51 20.32 20.92 49 20.88 20.91 245 2.52% -7.12%
Air Liquide 122.50 -0.45% -0.55 151288 122.75 122.35 123.65 101 122.50 122.55 50 0.37% 13.46%
Airbus Group 131.66 0.55% 0.72 347536 131.18 131.38 132.30 15 131.70 131.80 45 5.34% 56.36%
Akzo Nobel 83.14 -0.53% -0.44 91363 83.70 83.07 84.10 160 83.13 83.15 66 1.03% 5.27%
Altice A 3.21 0.09% 0.00 391857 3.19 3.18 3.28 4100 3.21 3.21 650 6.90% 89.82%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.07 -3.27% -0.51 821083 15.38 14.95 15.51 500 15.05 15.07 331 7.13% -14.20%
Assicurazioni Genera 17.09 -0.61% -0.10 412895 17.16 17.08 17.24 804 17.09 17.09 812 -0.06% 17.90%
AstraZeneca 6430.00 0.32% 20.50 221910 6404.00 6391.00 6452.00 220 6399.00 6459.00 220 -1.12% 9.73%
Atlas Copco A 286.90 0.35% 1.00 1106082 285.00 284.90 292.20 1000 280.70 295.10 1000 1.20% 36.64%
Atlas Copco B 256.60 0.08% 0.20 276194 258.40 255.60 261.70 2297 253.70 261.40 1982 1.10% 32.66%
Aviva 422.60 -0.54% -2.30 1266738 426.00 421.40 426.30 1177 421.50 422.10 859 -0.54% 13.55%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 518.60 0.58% 3.00 985460 516.20 515.80 520.00 980 517.20 518.60 659 5.83% 12.06%
BASF 60.85 -1.36% -0.84 531733 61.78 60.64 61.87 298 60.84 60.87 3 1.88% -6.76%
BAYER 59.05 0.15% 0.09 561741 59.14 58.66 59.70 278 59.05 59.15 85 -1.09% -2.88%
BBVA 4.92 -13.41% -0.76 3677092 4.96 4.90 4.96 493 4.92 4.93 1500 0.48% -23.65%
BEIERSDORF 107.15 0.70% 0.75 103311 106.60 106.40 108.05 20 107.10 107.20 84 -0.19% 16.59%
BG GROUP - - - - - - - - - - - - -
BHP Group 2032.50 0.05% 1.00 891745 2025.75 2025.75 2044.00 249 2028.00 2033.00 453 2.98% 23.27%
BMW 66.47 -0.75% -0.50 159038 66.99 66.37 67.13 180 66.44 66.50 74 1.29% -5.30%
BMW Vz 55.95 -1.32% -0.75 3490 56.55 55.95 56.60 100 55.85 57.00 47 0.35% -8.18%
BNP Paribas 42.48 -1.77% -0.77 596593 43.00 42.35 43.06 200 42.34 42.64 200 -0.34% 7.57%
BP 529.00 -2.58% -14.00 8947900 535.20 527.90 536.30 2099 529.00 529.20 2099 -0.73% 9.39%
BRIT AMER TOBACCO 2924.00 -0.76% -22.50 661584 2958.50 2921.50 2981.50 372 2923.50 2925.00 372 -0.64% 17.70%
BT GROUP 189.88 -0.08% -0.16 4037202 189.52 188.00 190.44 1717 189.86 189.94 1717 -1.18% -20.12%
Banco Santander 4.12 -2.27% -0.10 10774935 4.20 4.11 4.20 2000 4.11 4.12 2000 1.52% 6.10%
Bankia - - - - - - - - - - - - -
Barclays Bank 155.38 -1.72% -2.72 3838268 157.98 155.10 157.98 3180 155.22 155.42 2100 -0.96% 3.77%
CENTRICA - - - - - - - - - - - - -
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 1920 514.50 520.00 1920 - 1.41%
COLOPLAST 793.60 0.86% 6.80 28625 788.80 788.20 798.20 139 610.00 807.20 454 -2.38% 30.31%
CONTINENTAL 118.06 -1.80% -2.16 119757 119.98 117.82 120.48 41 117.94 118.10 65 0.13% 0.02%
CRH PLC 2669.00 -2.16% -59.00 225388 2717.00 2663.00 2731.00 173 2668.00 2670.00 450 3.73% 32.36%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
Caixabank SA 2.51 -3.35% -0.09 1933546 2.60 2.51 2.60 3135 2.51 2.51 3135 -2.15% -20.71%
Carrefour 17.77 -1.25% -0.23 355746 18.00 17.77 18.04 400 17.73 17.81 400 2.74% 21.30%
Christian Dior 491.00 -0.20% -1.00 5268 492.80 491.00 498.20 8 489.40 491.20 10 2.37% 47.39%
Commerzbank 6.49 -2.29% -0.15 411016 6.60 6.47 6.63 700 6.49 6.51 772 6.30% -38.05%
Compagnie de Saint-G 34.34 -1.04% -0.36 362298 34.66 34.25 34.97 300 34.23 34.43 300 4.05% 17.31%
Compass Group 1959.50 -0.25% -5.00 506264 1967.00 1956.50 1975.50 219 1955.00 1959.00 329 0.95% 19.39%
Crédit Agricole 10.95 -1.57% -0.17 438534 11.07 10.91 11.10 800 10.91 10.98 800 1.60% 18.21%
DEUTSCHE BANK 7.03 -2.16% -0.15 3209312 7.17 7.00 7.21 214 7.01 7.04 732 10.33% 3.00%
DEUTSCHE BOERSE 127.00 -0.39% -0.50 137988 126.95 126.62 127.45 57 126.90 127.00 57 -0.78% 21.36%
DEUTSCHE POST 29.41 -0.25% -0.07 434656 29.54 29.36 29.75 57 29.41 29.41 594 1.03% 23.27%
DNB ASA 157.40 -1.47% -2.35 611289 159.40 157.10 159.70 14 155.55 158.70 100 -2.77% 15.80%
Daimler 46.18 -1.32% -0.62 637384 46.40 46.10 46.52 280 46.16 46.18 107 -1.92% 1.94%
Danone 75.30 -0.50% -0.38 456252 75.70 75.20 75.96 110 75.06 75.54 110 0.43% 22.52%
Danske Bank 102.05 -2.90% -3.05 1100083 104.90 101.90 104.90 79 101.40 109.00 453 3.75% -18.31%
Dassault Systèmes 138.15 -0.29% -0.40 54755 138.60 137.85 139.70 34 137.85 138.25 35 -0.89% 34.19%
Deutsche Telekom 14.87 -0.80% -0.12 1303023 14.94 14.84 14.96 951 14.87 14.87 295 -3.18% 1.08%
Diageo 3430.00 0.25% 8.50 653487 3422.00 3419.00 3460.50 100 3428.00 3433.00 223 -0.13% 22.52%
E.D.F. 10.91 -1.22% -0.14 407953 10.99 10.90 11.02 300 10.91 11.67 900 -0.23% -20.05%
E.ON 9.38 -0.18% -0.02 998907 9.41 9.38 9.46 652 9.38 9.38 652 -1.96% 8.65%
EDP-ENERGIAS 3.38 0.45% 0.01 1759001 3.35 3.31 3.39 13179 3.34 3.38 3900 -0.36% 10.34%
ENEL 6.50 0.68% 0.04 5347429 6.46 6.46 6.55 1700 6.49 6.50 3045 0.44% 28.33%
ENI 14.40 -1.73% -0.25 1425816 14.57 14.37 14.59 850 14.40 14.40 1377 0.55% 6.83%
EXPERIAN 2411.00 1.13% 27.00 419182 2383.00 2363.50 2429.00 315 2409.00 2412.00 473 -0.17% 25.61%
Endesa 22.82 1.47% 0.33 231749 22.55 22.55 22.95 550 22.82 22.95 230 -1.83% 11.34%
Engie S.A. 13.78 -0.07% -0.01 730781 13.74 13.73 13.86 177 13.78 14.50 664 -0.68% 10.36%
Equinor 163.10 -2.80% -4.70 943466 165.65 163.10 165.65 65 162.15 163.85 1000 -4.45% -11.43%
Ericsson B 79.98 -11.27% -10.16 13589700 88.16 79.94 89.80 6636 77.78 82.64 6156 0.90% 15.92%
Ericsson Telefon A 83.40 -8.55% -7.80 4868 89.00 83.30 89.00 1427 82.80 85.50 1000 -0.22% 17.98%
EssilorLuxottica 116.50 -1.73% -2.05 236637 118.30 116.40 119.30 71 116.15 116.75 30 3.13% 7.14%
Evonik Industries 25.69 -0.54% -0.14 288032 25.88 25.65 26.04 348 25.68 25.81 195 2.34% 18.27%
FERROVIAL 24.03 1.48% 0.35 739234 23.69 23.66 24.05 860 24.02 24.04 7 5.49% 35.00%
FORTUM 20.33 -0.39% -0.08 365933 20.40 20.30 20.46 327 15.00 20.72 2190 4.91% 7.28%
FRESENIUS 45.52 -3.02% -1.42 291237 46.74 45.51 46.77 19 45.50 45.53 126 2.38% 10.89%
FRESENIUS MED. CARE 68.12 -3.70% -2.62 325473 70.40 67.16 70.62 66 68.00 68.16 174 6.15% 25.20%
Fiat Chrysler 12.18 -0.03% -0.00 993132 12.17 12.11 12.34 927 12.16 12.19 990 -2.03% -3.67%
GBL 85.32 -0.35% -0.30 14527 85.70 85.12 85.94 30 85.30 85.36 150 -0.74% 12.50%
GLAXOSMITHKLINE 1655.40 -0.50% -8.40 2085887 1668.40 1653.20 1669.80 507 1655.00 1655.60 380 1.35% 11.48%
Givaudan N 2750.00 - - - - - - 20 2639.00 2875.00 19 -1.57% 21.25%
Glencore Plc 270.95 -0.75% -2.05 5427401 271.00 269.20 272.50 2319 270.90 271.40 1861 2.46% -6.07%
HENKEL Vz 89.66 0.25% 0.22 190703 89.00 89.00 90.80 56 89.46 89.70 140 2.00% -5.94%
HERMES INTL 643.00 1.39% 8.80 14187 635.80 635.60 649.20 10 642.20 650.00 69 -1.09% 31.06%
HSBC Holdings 664.30 -0.95% -6.40 2014567 670.60 662.40 671.60 751 663.40 664.50 1655 0.03% 4.02%
Heineken 99.90 0.00% 0.00 106656 99.92 99.62 100.65 130 99.90 99.94 72 0.79% 29.67%
Heineken Holding 94.40 0.53% 0.50 21704 94.00 93.90 95.00 53 93.90 94.40 37 0.11% 28.44%
Henkel & Co. 82.80 0.73% 0.60 10253 81.90 81.90 83.55 50 82.55 82.85 100 0.49% -3.46%
Hennes & Mauritz B 168.18 -0.79% -1.34 485921 169.76 168.18 171.12 3144 165.28 168.28 513 -0.29% 34.39%
IAG 462.80 -0.88% -4.10 669728 466.00 459.30 470.10 900 462.00 462.80 1097 5.28% -24.35%
IBERDROLA 8.56 0.09% 0.01 3385972 8.56 8.55 8.61 1911 8.51 8.56 1875 -0.26% 18.42%
ING Groep 10.28 -1.96% -0.21 1968347 10.45 10.26 10.46 1246 10.25 10.28 1246 0.35% 7.21%
INTESA SANPAOLO 2.05 -0.92% -0.02 6723673 2.06 2.04 2.07 4600 2.04 2.05 4600 0.37% 5.78%
Imperial Brands 2092.50 2.05% 42.00 979326 2064.00 2061.50 2107.00 550 2091.50 2092.50 196 3.40% -14.04%
Inditex Ind De Desno 27.13 -1.45% -0.40 669650 27.46 27.11 27.62 486 27.09 27.14 568 1.25% 22.79%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 455.20 0.22% 1.00 1518 456.30 453.20 456.80 120 451.40 465.20 1031 -1.04% 20.55%
Investor B 456.40 0.20% 0.90 224663 454.00 453.00 459.30 100 450.40 465.80 1000 -0.80% 21.87%
KBC Groep 59.34 -0.87% -0.52 112603 59.96 59.16 60.10 125 59.28 59.38 220 1.18% 6.10%
KERING 525.50 -0.92% -4.90 28658 529.00 524.60 534.10 25 525.10 526.30 9 1.45% 29.18%
KONE 51.30 0.83% 0.42 242149 50.86 50.86 51.50 977 50.42 52.24 939 0.39% 23.55%
Kühne + Nagel N 144.65 - - - - - - 384 137.60 150.40 377 5.58% 14.71%
L'Oreal 251.40 0.04% 0.10 72271 251.50 250.70 253.70 50 251.30 251.40 54 -1.18% 24.90%
LINDE PLC EO 0,001 180.50 -0.85% -1.55 138321 181.35 180.45 182.85 14 180.45 180.60 57 1.20% 31.11%
LVMH Moët Henn. L. Vui 382.95 -0.52% -2.00 73629 385.60 382.95 389.40 47 382.90 383.05 47 0.63% 48.83%
LafargeHolcim N 47.59 - - - - - - 200 47.51 48.11 400 -2.30% 17.80%
Legal & General 271.30 -0.37% -1.00 1214765 272.20 270.40 273.10 1266 271.00 271.20 1100 0.56% 17.45%
Lloyds Banking Grp 57.59 -0.81% -0.47 20634970 57.89 57.45 58.20 2923 57.53 57.60 20900 0.50% 12.13%
Manz 22.70 -2.16% -0.50 194 22.20 22.20 22.70 160 22.40 23.05 937 -2.11% 14.00%
Michelin (CGDE) 106.05 -3.85% -4.25 259259 109.62 105.75 110.40 95 105.90 106.15 56 1.57% 27.54%
Münchener Rück 223.30 0.00% 0.00 101625 223.50 223.00 224.50 45 223.20 224.20 22 -1.54% 17.28%
NATIONAL GRID 829.30 0.06% 0.50 1642608 831.70 829.10 834.60 596 828.30 830.40 1718 -3.11% 8.51%
NEXT 5466.00 -0.26% -14.00 63130 5464.00 5436.00 5516.00 91 5446.00 5486.00 91 1.14% 37.69%
NOKIA 4.54 -0.88% -0.04 3951937 4.54 4.49 4.56 9784 4.40 4.67 1320 3.63% -8.74%
Natixis 3.68 -1.55% -0.06 393794 3.71 3.65 3.73 700 3.68 3.69 1344 2.72% -9.01%
Naturgy Energy Group 22.75 0.93% 0.21 406523 22.53 22.50 22.99 1992 22.50 22.76 343 -1.01% 0.90%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Nordea Bank 69.65 -2.15% -1.53 2029932 70.85 69.21 70.85 500 68.58 70.65 500 1.12% -4.65%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 320.75 0.93% 2.95 576016 319.80 319.60 323.05 100 320.25 324.45 200 -6.16% 6.79%
OLD MUTUAL LTD. 124.12 -2.24% -2.84 36792 126.22 123.86 126.22 7646 123.86 124.62 3398 6.35% 9.45%
ORANGE SA 13.30 -0.19% -0.03 1138603 13.36 13.28 13.39 400 13.30 13.30 471 -3.86% -6.06%
PEARSON 883.80 -0.72% -6.40 765221 892.60 879.60 897.40 259 880.20 883.60 300 5.20% -4.85%
PHILIPS 39.53 -0.70% -0.28 763234 39.66 39.49 39.91 44 39.53 39.56 126 1.74% 28.56%
PRUDENTIAL 1741.00 -0.80% -14.00 550107 1757.00 1737.00 1767.00 431 1739.50 1741.50 540 -0.06% 24.96%
Pernod-Ricard 156.50 -0.22% -0.35 118598 157.10 154.40 157.65 70 156.10 157.10 70 -3.48% 10.97%
Publicis Groupe 47.75 -0.95% -0.46 235439 48.20 47.52 48.43 103 47.63 47.81 120 1.32% -3.41%
RECKITT BENCKISER 6677.00 0.45% 30.00 249880 6658.00 6626.00 6709.00 180 6675.00 6682.00 110 3.74% 11.30%
REPSOL 13.52 -1.96% -0.27 1161885 13.72 13.52 13.72 833 13.45 13.53 950 0.95% -2.20%
RIO TINTO 4871.50 0.53% 25.50 579140 4817.50 4816.00 4887.50 98 4870.00 4872.50 222 0.38% 30.31%
ROLLS ROYCE 871.00 0.53% 4.60 1007603 871.00 867.20 877.40 589 868.60 870.80 376 1.29% 4.81%
RTL Group 45.38 -1.65% -0.76 38707 46.22 45.22 46.22 48 45.22 45.48 47 0.48% -1.54%
RWE 23.57 0.55% 0.13 1221048 23.38 23.37 23.96 1990 23.33 23.58 11 2.90% 23.04%
Relx Plc 1966.50 0.23% 4.50 594721 1965.25 1950.00 1983.50 387 1966.00 1968.00 406 0.08% 21.30%
Renault 52.10 -0.82% -0.43 156319 52.21 51.97 52.73 2 52.08 52.20 95 0.29% -3.74%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
Roche I 273.40 - - - - - - 76 248.00 274.20 45 -1.58% 14.30%
Royal Bk of Scotld G 228.40 -0.70% -1.60 1288452 229.60 228.00 230.50 2564 228.30 228.50 1500 0.74% 6.58%
Royal Dutch Shell 'B 2558.00 -1.43% -37.00 774611 2581.00 2551.50 2585.00 400 2540.00 2560.00 289 0.14% 11.25%
Royal Dutch Shell A 28.31 -1.27% -0.36 1586259 28.43 28.27 28.59 321 28.30 29.90 172 -0.31% 11.51%
Ryanair Holdings 10.46 0.96% 0.10 91256 10.34 10.32 10.69 4006 10.38 10.53 1518 0.44% -4.07%
SAFRAN 129.95 -0.35% -0.45 160750 130.05 129.60 131.15 31 129.85 130.35 38 0.93% 23.95%
SAP SE 120.34 -0.33% -0.40 724490 120.94 119.40 121.92 407 120.26 120.46 41 -1.79% 38.40%
SEB A 92.68 -1.09% -1.02 1163244 93.54 92.64 93.62 5705 91.14 93.54 118 3.54% 8.98%
SGS N 2480.00 - - - - - - 22 2378.00 2604.00 21 -2.97% 12.42%
SHB A 92.28 -5.86% -5.74 3125659 95.10 91.82 95.52 660 92.30 93.16 119 0.51% 0.20%
SMITH & NEPHEW 1758.00 0.09% 1.50 199068 1755.50 1753.00 1772.00 383 1757.00 1762.00 285 0.63% 20.18%
SNAM 4.66 0.11% 0.01 1404705 4.65 4.63 4.69 1513 4.66 4.66 1527 1.37% 22.13%
SSE 1152.50 -0.22% -2.50 840136 1156.00 1146.25 1156.00 294 1149.00 1152.50 294 0.57% 7.29%
STANDARD CHARTERED 710.60 -1.36% -9.80 1096613 720.60 710.40 720.60 1061 710.00 711.20 1078 -2.17% 18.02%
Sampo 'A' 42.04 -0.45% -0.19 157653 42.06 41.92 42.23 1058 40.91 42.24 100 0.48% 10.32%
Sandvik 152.60 -4.12% -6.55 2742935 159.05 150.75 162.15 492 151.40 155.15 3348 -1.46% 25.96%
Sanofi 74.20 -0.16% -0.12 384641 74.45 74.14 74.88 240 74.18 74.49 90 -3.90% -1.84%
Schindler N 212.60 - - - - - - 33 212.40 213.40 30 0.19% 12.13%
Schindler PS 216.50 - - - - - - 241 208.10 223.50 2000 -0.23% 11.14%
Schneider Electric 77.20 -0.82% -0.64 164270 77.88 77.06 78.42 25 77.18 77.22 135 1.09% 29.99%
Siemens 99.40 -0.90% -0.90 354956 100.20 99.33 100.78 202 99.41 99.53 50 -0.93% 2.52%
Société Générale 22.91 -0.52% -0.12 1083727 23.39 22.87 23.39 200 22.89 23.01 260 3.23% -17.12%
Svenska Cellulos B 77.28 -1.80% -1.42 1023038 78.52 76.76 78.64 6842 76.00 78.00 142 -4.00% 14.36%
Svenska Cellulosa A 89.15 -1.82% -1.65 8 88.90 88.90 89.15 423 88.90 91.50 19 -5.86% 23.48%
Swatch Group I 278.30 - - - - - - 199 264.30 282.00 200 2.13% -2.62%
Swatch Group N 52.80 - - - - - - 3000 50.50 54.00 3000 2.33% -6.55%
Swedbank A 135.40 -6.62% -9.60 2605179 139.30 135.30 139.90 3923 132.35 137.80 3742 -6.85% -31.44%
Swiss Re N 99.06 - - - - - - 4081 98.00 100.05 3998 -0.99% 10.24%
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 7.32 -1.26% -0.09 2442949 7.40 7.31 7.41 1000 7.30 7.32 2145 -0.43% 0.53%
TENARIS 11.57 -3.90% -0.47 681485 11.81 11.53 11.83 3117 11.55 11.59 800 1.99% 27.89%
TESCO 238.30 -0.42% -1.00 3046814 238.70 238.00 240.30 2011 238.20 238.40 2011 2.31% 25.91%
Telecom Italia 0.51 0.52% 0.00 3442100 0.51 0.50 0.51 39539 0.50 0.51 15000 1.89% 3.44%
Telecom Italia Di Ri 0.48 0.40% 0.00 2601126 0.47 0.47 0.48 10900 0.48 0.48 11100 1.91% 14.31%
Telefónica Dtl. 2.20 -1.06% -0.02 1213087 2.20 2.17 2.22 4866 2.20 2.20 1063 -9.19% -35.07%
Telenor 174.80 -0.09% -0.15 877479 174.85 174.15 176.45 100 174.15 175.40 200 -5.10% 4.57%
Telia Company 42.37 -0.47% -0.20 1999357 42.50 42.29 42.76 12485 41.65 43.09 12050 -2.45% 1.72%
Total 48.70 -2.46% -1.23 1859068 49.38 48.55 49.42 150 48.65 48.72 205 0.86% 7.91%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UCB 72.14 1.46% 1.04 87290 71.24 71.18 72.58 50 72.12 72.22 50 -3.48% -0.03%
UNICREDIT 11.58 -0.62% -0.07 832113 11.71 11.52 11.78 1401 11.57 11.58 1401 2.78% 19.07%
UNILEVER 5073.00 -0.29% -15.00 326698 5092.50 5056.00 5122.00 214 5072.00 5076.00 498 1.10% 23.19%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 126.00 -1.55% -1.98 11911414 127.82 125.02 128.00 3357 125.92 126.08 3839 -4.86% -17.56%
Vinci 93.50 -0.79% -0.74 423355 94.24 93.46 94.96 26 93.50 93.72 54 3.79% 30.49%
Vivendi 24.92 -0.12% -0.03 1117817 24.86 24.86 25.01 200 24.90 25.01 380 -0.08% 17.36%
Volkswagen 155.25 -1.37% -2.15 7423 156.60 154.90 157.70 50 154.85 155.25 45 0.96% 13.73%