18.10.2019 03:43:49
STXE TM LARGE RE.USD
602.50
$$$
2.8900
0.48%
17.10.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2019 599.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.10.2019 / 03:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.04% 610.2 510.9
1 Woche 3.25% 602.5 593.4
1 Monat 1.57% 602.5 570.7
3 Monate 0.60% 602.5 561.2
6 Monate 1.24% 610.2 561.2
1 Jahr 7.84% 610.2 506.0
3 Jahre 27.48% 647.3 457.8
23.39
13
SMI
16.04
18.74
SMI
-14.39
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.39,"chartHeight":22.785250500005,"year":2017,"ID_NOTATION":"2039437"},"2018":{"performance":-14.39,"chartHeight":20.460786894467,"year":2018,"ID_NOTATION":"2039437"},"2019":{"performance":16.04,"chartHeight":20.980215296165,"year":2019,"ID_NOTATION":"2039437"}}
{"2017":{"performance":13,"chartHeight":19.974700410411,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.034069625738,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.74,"chartHeight":21.724649703206,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.922858667955,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.464111008281,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.56,"chartHeight":21.929576608782,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.985575343046,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.250953811445,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.85,"chartHeight":20.923196012994,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.505208862695,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.26739048129,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.18,"chartHeight":19.662934048647,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.993069191677,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.566301237255,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2019 03:43:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2243.00 1.04% 23.00 811119 2217.00 2194.00 2274.00 269 2240.00 2245.00 190 6.51% 9.31%
A.P. Moller-Maersk ' 7485.00 -0.53% -40.00 26 7440.00 7440.00 7570.00 38 7445.00 7545.00 54 3.38% 11.51%
A.P. Moller-Maersk B 7968.00 -0.40% -32.00 2686 7850.00 7850.00 8066.00 51 7920.00 8070.00 29 4.10% 10.31%
AB InBev 83.83 0.30% 0.25 365973 83.42 83.01 84.19 403 83.74 83.83 60 0.29% 45.56%
ABB N - - - - - - - - - - - - -
ADIDAS 283.10 0.14% 0.40 131667 282.50 281.35 285.25 20 282.70 283.25 4 1.36% 55.00%
AEGON 3.88 -0.10% -0.00 1285035 3.86 3.86 3.97 200 3.88 3.88 3400 2.75% -4.62%
ALLIANZ 216.15 1.08% 2.30 172605 213.80 213.80 217.15 28 216.05 216.20 100 4.22% 22.92%
ANGLO AMERICAN 1901.20 -1.00% -19.20 735019 1902.60 1882.60 1920.30 59 1900.20 1903.20 311 -1.59% 9.16%
ASML Holding 228.90 -1.86% -4.35 429294 231.55 227.50 235.15 25 228.90 228.95 25 -0.78% 66.96%
ASSA Abloy B 220.20 0.78% 1.70 736783 219.10 216.60 220.30 2624 218.60 222.20 2688 3.28% 39.63%
ATLANTIA 22.49 1.44% 0.32 451374 22.19 22.15 22.53 330 22.47 22.49 330 4.90% 24.25%
AXA 23.89 0.65% 0.15 997584 23.91 23.66 24.09 250 23.88 23.90 89 4.73% 26.66%
Ahold Delhaize 23.20 0.52% 0.12 583481 22.98 22.94 23.23 550 23.20 23.23 187 3.36% 4.81%
Air Liquide 117.55 -0.63% -0.75 125603 118.30 117.20 118.60 40 112.00 117.85 70 -0.17% 19.23%
Airbus Group 120.52 0.79% 0.94 331466 119.54 119.14 121.36 37 120.40 120.70 50 2.27% -
Akzo Nobel 84.19 0.30% 0.25 145814 83.82 83.62 84.47 50 84.10 84.19 100 2.63% 6.60%
Altice A 5.30 3.64% 0.19 963845 5.12 5.10 5.36 700 5.26 5.30 2500 6.43% 213.37%
Amadeus IT 66.96 -0.27% -0.18 268389 67.00 66.62 67.40 39 66.92 67.04 97 2.01% 9.95%
ArcelorMittal 13.10 -0.24% -0.03 883107 12.91 12.83 13.48 1000 13.08 13.13 453 3.28% -27.81%
Assicurazioni Genera 18.16 0.28% 0.05 536405 18.09 18.09 18.27 550 18.16 18.17 782 1.79% 24.55%
AstraZeneca 6827.00 0.18% 12.00 475831 6858.00 6755.00 6914.00 345 6824.00 6833.00 316 -3.29% 16.50%
Atlas Copco A 307.20 0.42% 1.30 579470 304.55 303.00 308.20 1173 302.50 311.30 1121 3.92% 46.30%
Atlas Copco B 271.50 0.82% 2.20 70293 268.60 268.60 272.85 1000 264.30 278.30 1000 4.46% 40.37%
Aviva 408.90 -0.32% -1.30 4102786 410.40 405.50 418.50 11642 405.30 411.90 11728 7.16% 9.25%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 542.00 -2.24% -12.40 1506928 545.00 533.00 545.60 899 541.60 543.80 1079 -2.13% 17.80%
BASF 66.39 0.17% 0.11 727773 66.03 65.90 67.21 160 66.39 66.41 40 5.05% 0.35%
BAYER 66.22 -0.15% -0.10 648242 66.19 65.47 66.91 83 66.20 66.22 88 2.99% 9.08%
BBVA 4.74 -16.50% -0.94 6411694 4.79 4.74 4.88 1500 4.73 4.74 1051 2.78% -27.07%
BEIERSDORF 106.35 0.14% 0.15 76651 106.55 105.95 107.00 56 105.90 106.40 120 1.33% 16.54%
BG GROUP - - - - - - - - - - - - -
BHP Group 1607.60 -1.16% -18.80 858728 1603.80 1599.20 1628.60 364 1607.00 1608.60 364 -5.31% -2.45%
BMW 68.19 1.29% 0.87 772958 66.90 66.86 68.73 74 68.18 68.29 90 7.52% -3.58%
BMW Vz 54.00 1.31% 0.70 4254 53.05 53.00 54.10 310 54.00 54.10 33 9.09% -12.55%
BNP Paribas 47.10 -0.65% -0.31 1409277 47.00 46.73 48.06 200 46.95 47.26 200 7.35% 19.27%
BP 488.90 0.32% 1.55 8703200 486.30 485.55 492.70 1000 489.00 489.15 7900 -2.63% -1.51%
BRIT AMER TOBACCO 2689.50 -0.17% -4.50 772575 2701.00 2664.00 2718.50 500 2690.00 2694.50 500 -4.25% 7.43%
BT GROUP 204.25 1.92% 3.85 5112316 198.70 198.44 206.05 1063 204.15 204.75 2955 11.13% -14.07%
Banco Santander 3.87 -1.72% -0.07 16252394 3.89 3.87 3.98 4020 3.85 3.87 4020 6.56% -2.53%
Bankia 1.84 0.52% 0.01 4262686 1.82 1.79 1.86 2800 1.83 1.84 2900 7.36% -28.41%
Barclays Bank 164.82 0.30% 0.50 26336654 162.70 161.44 170.26 2151 164.86 165.44 2709 10.23% 10.07%
CENTRICA 69.68 -0.60% -0.42 5728381 70.42 69.52 71.78 8566 69.66 69.96 29378 4.53% -48.42%
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 1920 515.00 521.00 1920 - 1.41%
COLOPLAST 801.60 -0.45% -3.60 65949 805.40 796.00 806.40 200 787.60 815.00 200 3.49% 32.76%
CONTINENTAL 118.34 -0.62% -0.74 276160 117.98 117.70 120.66 8 118.16 118.54 51 4.78% -1.55%
CRH PLC 31.55 -0.63% -0.20 223364 31.47 31.43 31.94 1059 31.07 31.96 1013 4.47% 37.77%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.59 -1.22% -0.03 4012403 2.59 2.58 2.67 3379 2.59 2.59 3379 7.96% -18.15%
Carrefour 15.54 -0.26% -0.04 358208 15.58 15.39 15.62 400 15.49 15.57 400 3.53% 4.75%
Christian Dior 441.80 -1.34% -6.00 2175 445.00 441.60 448.60 30 440.40 442.60 30 -0.85% 32.35%
Commerzbank 5.38 0.26% 0.01 1309634 5.30 5.25 5.48 1156 5.36 5.38 793 7.69% -49.88%
Compagnie de Saint-G 37.92 0.26% 0.10 380957 37.59 37.48 38.47 180 37.90 38.02 300 7.60% 28.19%
Compass Group 1945.50 0.26% 5.00 788050 1939.00 1931.00 1965.00 90 1945.50 1947.00 280 -3.83% 18.23%
Crédit Agricole 11.55 -1.03% -0.12 1397573 11.53 11.51 11.79 19 11.54 11.57 532 7.54% 22.78%
DEUTSCHE BANK 7.14 0.32% 0.02 3010873 7.07 7.06 7.24 1500 7.12 7.15 873 10.73% 2.44%
DEUTSCHE BOERSE 142.60 -0.04% -0.05 191551 142.20 141.35 144.15 41 142.50 142.65 38 0.92% 36.26%
DEUTSCHE POST 30.64 0.64% 0.20 512177 30.39 30.39 30.97 197 30.61 30.64 270 5.31% 28.07%
DNB ASA 161.20 -0.46% -0.75 720783 160.68 159.95 163.35 1234 160.30 162.75 100 2.74% 16.85%
Daimler 49.35 1.00% 0.49 2150282 48.73 48.62 49.72 126 49.30 49.36 117 8.37% 7.49%
Danone 78.56 -0.71% -0.56 510707 79.00 78.30 79.20 7 78.56 78.82 110 -0.28% 27.82%
Danske Bank 98.14 0.12% 0.12 453874 97.14 97.00 99.40 2530 96.46 98.62 82 6.60% -23.72%
Dassault Systèmes 138.30 -1.36% -1.90 76304 139.55 137.50 139.70 40 138.20 138.40 31 2.18% 33.95%
Deutsche Telekom 15.88 0.77% 0.12 2093702 15.70 15.70 15.93 850 15.88 15.88 347 3.61% 7.08%
Diageo 3148.50 -0.47% -15.00 1317890 3150.00 3092.00 3162.00 187 3148.00 3151.50 563 -5.52% 12.47%
E.D.F. 9.23 -1.07% -0.10 352448 9.29 9.22 9.36 632 9.21 9.23 10 -1.72% -33.17%
E.ON 8.84 -0.39% -0.04 2640469 8.89 8.82 8.96 1500 8.84 8.85 522 1.56% 2.42%
EDP-ENERGIAS 3.53 -1.45% -0.05 2048666 3.59 3.52 3.60 1300 3.52 3.53 1000 -1.81% 15.72%
ENEL 6.79 -0.56% -0.04 4188864 6.80 6.77 6.85 2833 6.79 6.80 1700 0.31% 34.84%
ENI 13.79 -0.23% -0.03 1644982 13.73 13.73 13.90 378 13.80 13.80 700 0.63% 0.58%
EXPERIAN 2409.00 0.00% 0.00 432495 2420.00 2394.00 2427.00 150 2408.00 2410.00 140 -4.18% 26.92%
Endesa 23.43 -0.34% -0.08 154611 23.56 23.41 23.67 1309 23.24 23.43 163 -0.59% 15.99%
Engie S.A. 14.90 -0.63% -0.10 1808237 14.97 14.88 15.04 430 14.89 14.91 273 1.40% 19.25%
Equinor 167.80 0.28% 0.47 989607 165.10 164.60 167.90 2159 159.75 172.95 1200 -0.36% -8.88%
Ericsson B 88.84 6.04% 5.06 5891875 88.30 87.78 90.46 4045 87.68 89.56 2000 8.47% 14.25%
Ericsson Telefon A 88.80 5.09% 4.30 4389 88.40 88.20 90.10 1000 86.60 90.60 1000 8.69% 14.88%
EssilorLuxottica 134.85 -1.39% -1.90 152242 136.85 134.45 137.30 41 134.55 134.85 41 1.66% 21.87%
Evonik Industries 23.46 0.00% 0.00 287313 23.32 23.29 23.87 100 23.45 23.56 260 6.20% 7.42%
FERROVIAL 25.98 2.04% 0.52 484555 25.39 25.39 26.04 100 25.96 25.98 393 0.58% 45.96%
FORTUM 21.58 -0.37% -0.08 347288 21.60 21.50 21.83 2543 21.38 21.88 316 3.55% 13.43%
FRESENIUS 44.49 0.18% 0.08 353113 44.19 43.89 45.25 138 44.47 44.53 138 7.44% 5.14%
FRESENIUS MED. CARE 61.28 -0.23% -0.14 318416 61.44 61.22 62.84 98 61.12 61.38 69 3.03% 8.46%
Fiat Chrysler 12.20 -0.13% -0.02 545325 12.18 12.17 12.37 738 12.16 12.20 731 5.13% -3.54%
GBL 88.82 0.18% 0.16 13246 88.78 88.48 89.08 150 88.78 88.88 35 1.79% 17.11%
GLAXOSMITHKLINE 1652.40 0.81% 13.20 1538646 1656.80 1629.80 1666.80 162 1652.40 1653.80 2300 -3.77% 10.72%
Givaudan N - - - - - - - - - - - - -
Glencore Plc 229.55 -0.50% -1.15 5897603 229.90 227.80 233.00 2574 228.95 229.50 5000 -1.52% -21.02%
HENKEL Vz 93.92 0.34% 0.32 199921 93.80 93.50 94.74 140 93.92 94.02 47 1.73% -1.47%
HERMES INTL 635.00 0.47% 3.00 8844 631.60 630.00 640.20 6 634.80 636.40 11 0.54% 31.23%
HSBC Holdings 608.10 0.75% 4.50 4965091 607.60 605.50 613.50 1900 608.10 608.50 5277 1.43% -5.69%
Heineken 98.42 0.74% 0.72 98715 97.50 97.20 98.56 61 98.38 98.44 51 1.95% 27.75%
Heineken Holding 90.25 0.78% 0.70 39606 89.30 89.25 90.35 46 90.15 90.70 66 1.63% 22.79%
Henkel & Co. 85.00 -0.06% -0.05 20827 85.00 84.45 85.75 120 84.40 85.10 47 1.25% -0.18%
Hennes & Mauritz B 205.00 -1.09% -2.25 852853 206.20 203.65 208.05 1758 201.95 208.50 1669 1.26% 62.52%
IAG 514.60 1.10% 5.60 1759218 507.80 506.20 531.20 1500 513.80 515.20 1100 11.12% -16.62%
IBERDROLA 9.09 -0.57% -0.05 5506371 9.17 9.07 9.22 1670 9.09 9.10 987 -2.24% 25.96%
ING Groep 10.19 -0.72% -0.07 3213178 10.13 10.12 10.41 596 10.18 10.19 1300 7.49% 6.21%
INTESA SANPAOLO 2.24 -0.15% -0.00 12060263 2.23 2.23 2.27 2462 2.23 2.24 8366 4.34% 15.81%
Imperial Brands 1837.80 -0.48% -8.80 552583 1847.00 1834.00 1859.60 111 1837.60 1839.60 323 -2.28% -22.96%
Inditex Ind De Desno 28.55 -0.87% -0.25 680180 28.80 28.55 29.00 548 28.40 28.60 393 1.03% 27.34%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 471.80 0.43% 2.00 58310 470.80 470.00 474.00 707 465.80 475.00 1260 1.77% 24.95%
Investor B 480.30 0.31% 1.50 196968 478.70 478.70 483.40 700 469.80 490.00 1000 2.04% 28.25%
KBC Groep 61.94 -1.28% -0.80 278646 62.10 61.52 62.80 46 61.94 62.04 67 4.91% 9.78%
KERING 479.45 -0.88% -4.25 70081 482.65 478.25 484.00 12 479.15 479.95 12 3.73% 16.77%
KONE 52.12 -1.81% -0.96 243067 52.86 51.76 53.82 44 51.36 53.20 602 0.12% 25.53%
Kühne + Nagel N - - - - - - - - - - - - -
L'Oreal 244.70 -0.33% -0.80 78872 244.20 243.30 246.50 24 244.70 245.00 18 -0.41% 21.62%
LINDE PLC EO 0,001 177.75 -0.56% -1.00 152140 177.35 176.90 179.80 24 177.60 177.80 70 2.13% 28.02%
LVMH Moët Henn. L. Vui 376.60 -0.32% -1.20 101970 378.40 376.50 382.35 11 376.30 377.00 11 0.43% 45.60%
LafargeHolcim N - - - - - - - - - - - - -
Legal & General 275.00 2.29% 6.15 8333650 265.90 265.10 276.80 10318 273.00 275.00 650 14.30% 19.05%
Lloyds Banking Grp 61.12 0.36% 0.22 101581081 60.20 59.88 64.16 8084 61.13 61.48 63300 15.74% 18.04%
Manz 15.94 0.00% 0.00 - 15.94 15.94 15.94 160 16.50 16.76 124 -5.57% -21.67%
Michelin (CGDE) 104.60 -0.85% -0.90 120152 104.90 104.40 106.35 57 104.50 104.75 41 5.81% 20.95%
Münchener Rück 245.60 0.37% 0.90 79699 244.80 244.80 248.40 18 245.40 246.50 24 3.54% 28.99%
NATIONAL GRID 898.30 0.71% 6.30 1936666 897.70 897.30 907.20 4300 896.70 898.10 938 3.37% 17.61%
NEXT 6748.00 0.99% 66.00 217012 6598.00 6570.00 6972.00 88 6728.00 6760.00 88 13.68% 69.55%
NOKIA 4.71 2.00% 0.09 8664542 4.72 4.71 4.84 2500 4.66 4.98 6425 4.54% -6.27%
Natixis 3.99 1.35% 0.05 1663088 3.91 3.91 4.04 3300 3.99 4.03 1562 12.12% -2.97%
Naturgy Energy Group 24.08 -0.17% -0.04 259453 24.25 24.01 24.48 200 24.09 24.11 22 1.60% 7.79%
Nestlé N - - - - - - - - - - - - -
Nordea Bank 70.21 -0.26% -0.18 2948722 70.46 70.01 71.05 500 69.28 71.10 500 2.81% -5.95%
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 355.75 0.21% 0.75 455884 352.45 351.85 357.90 75 352.95 357.75 23 2.39% 19.54%
OLD MUTUAL LTD. 107.40 2.14% 2.25 66125 106.60 106.60 108.45 294 107.35 107.90 7816 1.23% -7.41%
ORANGE SA 14.90 0.20% 0.03 866250 14.79 14.77 14.93 390 14.90 14.92 298 2.76% 5.08%
PEARSON 682.20 -0.12% -0.80 861320 681.20 675.20 687.00 500 682.40 683.80 2200 -2.10% -27.08%
PHILIPS 39.15 -0.20% -0.08 777116 38.58 38.38 39.23 143 39.14 39.15 143 3.28% 26.40%
PRUDENTIAL 1498.50 2.67% 39.00 2804211 1462.50 1453.00 1525.00 301 1498.00 1499.00 750 3.52% 6.69%
Pernod-Ricard 159.90 -4.37% -7.30 331184 161.20 158.75 163.57 70 159.50 160.50 70 -6.00% 13.12%
Publicis Groupe 37.09 -1.77% -0.67 320707 37.72 36.92 37.85 170 36.91 37.25 170 -12.85% -25.69%
RECKITT BENCKISER 6033.00 0.67% 40.00 283531 6013.00 5984.00 6100.00 70 6033.00 6035.00 100 -2.36% 0.57%
REPSOL 14.74 -0.24% -0.04 1969480 14.66 14.64 14.96 794 14.71 14.74 837 3.00% 4.57%
RIO TINTO 3970.00 0.30% 12.00 739099 3925.00 3912.50 4017.00 147 3968.00 3971.00 90 -3.72% 6.19%
ROLLS ROYCE 731.40 -1.48% -11.00 1428485 742.00 731.20 748.00 390 731.20 732.20 500 -0.60% -11.52%
RTL Group 43.02 0.09% 0.04 43347 42.82 42.36 43.26 96 43.00 43.08 102 1.99% -8.19%
RWE 27.33 -0.36% -0.10 490326 27.42 27.25 27.69 161 27.30 27.33 169 0.74% 43.46%
Relx Plc 1793.00 -0.19% -3.50 566146 1795.50 1778.00 1809.00 500 1782.00 1806.00 500 -4.35% 10.85%
Renault 55.12 0.18% 0.10 272166 54.74 54.70 56.08 90 55.01 55.14 111 8.87% 1.01%
Richemont N - - - - - - - - - - - - -
Roche GS - - - - - - - - - - - - -
Roche I - - - - - - - - - - - - -
Royal Bk of Scotld G 232.40 1.09% 2.50 8377906 226.90 225.40 238.00 3182 232.20 232.40 2900 18.06% 7.69%
Royal Dutch Shell 'B 2254.00 0.69% 15.50 599803 2235.50 2233.00 2270.50 223 2254.50 2259.50 264 -2.57% -3.37%
Royal Dutch Shell A 26.18 0.27% 0.07 1846064 25.97 25.91 26.25 371 26.16 26.20 1700 0.71% 1.81%
Ryanair Holdings 12.06 0.71% 0.09 60724 11.87 11.89 12.26 2158 11.97 12.11 2630 5.70% 11.67%
SAFRAN 140.85 0.18% 0.25 125868 140.70 139.65 141.40 50 140.80 140.95 31 0.18% 33.89%
SAP SE 116.26 -0.51% -0.60 546118 116.68 115.56 117.18 90 116.16 116.42 51 10.45% 33.26%
SEB A 93.92 -0.02% -0.02 709122 93.84 93.62 95.16 3820 92.76 95.50 700 4.73% 9.23%
SGS N - - - - - - - - - - - - -
SHB A 94.20 0.28% 0.26 1721472 94.00 93.76 94.98 3812 92.96 95.06 6283 3.93% -3.70%
SMITH & NEPHEW 1849.00 1.09% 20.00 319579 1850.00 1829.00 1852.50 881 1847.50 1853.00 327 -2.04% 26.51%
SNAM 4.57 1.13% 0.05 1662781 4.54 4.54 4.59 2000 4.56 4.57 1400 0.44% 19.85%
SSE 1317.50 0.76% 10.00 778974 1311.00 1301.00 1325.00 850 1316.00 1317.50 250 6.04% 22.39%
STANDARD CHARTERED 661.40 0.64% 4.20 1536987 656.80 655.80 664.80 1600 661.40 662.00 314 1.97% 8.36%
Sampo 'A' 36.01 -0.55% -0.20 384889 35.98 35.68 36.45 926 35.47 36.05 121 2.33% -5.93%
Sandvik 159.40 0.63% 1.00 1196789 157.30 157.00 160.45 2260 157.05 161.40 2164 6.44% 26.16%
Sanofi 83.74 1.17% 0.97 677175 82.71 82.34 83.98 10 83.76 84.08 90 2.02% 10.61%
Schindler N - - - - - - - - - - - - -
Schindler PS - - - - - - - - - - - - -
Schneider Electric 82.10 0.22% 0.18 370214 81.88 81.36 82.96 3 82.12 82.16 14 4.99% 37.11%
Siemens 99.23 -1.46% -1.47 530346 100.18 98.89 101.96 57 99.23 99.34 60 2.68% 1.43%
Société Générale 26.16 0.40% 0.10 821600 25.84 25.78 26.61 235 26.09 26.15 189 9.16% -5.85%
Svenska Cellulos B 90.24 -3.88% -3.64 1457257 93.80 89.92 93.80 124 89.36 90.80 122 -1.10% 31.12%
Svenska Cellulosa A 94.40 -3.18% -3.10 418 96.00 94.40 96.00 977 94.00 96.70 1115 1.07% 30.75%
Swatch Group I - - - - - - - - - - - - -
Swatch Group N - - - - - - - - - - - - -
Swedbank A 142.90 0.95% 1.35 778235 141.60 140.85 143.90 2521 140.80 143.95 77 5.42% -27.65%
Swiss Re N - - - - - - - - - - - - -
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 7.07 -0.20% -0.01 2043445 7.06 7.05 7.14 2000 7.06 7.08 1000 2.61% -4.06%
TENARIS 9.38 -1.14% -0.11 518709 9.35 9.32 9.52 800 9.36 9.40 800 0.71% -0.38%
TESCO 243.50 0.21% 0.50 6842456 241.70 239.45 246.70 11268 241.80 243.60 1305 7.03% 28.12%
Telecom Italia 0.54 0.41% 0.00 4705637 0.54 0.54 0.55 13000 0.54 0.54 15000 2.02% 11.45%
Telecom Italia Di Ri 0.53 0.72% 0.00 3331935 0.53 0.53 0.54 50000 0.53 0.53 25858 3.71% 28.07%
Telefónica Dtl. 2.73 0.44% 0.01 1227439 2.74 2.72 2.76 2263 2.72 2.74 2263 6.51% -20.23%
Telenor 179.50 -0.55% -1.00 532983 177.75 177.75 181.15 1884 177.55 181.75 1125 -0.11% 7.29%
Telia Company 41.73 -6.56% -2.93 7161092 42.54 41.69 42.69 8674 41.08 42.36 4058 -5.61% -0.29%
Total 46.41 -0.18% -0.09 1270228 46.04 46.04 46.83 2 46.42 46.43 117 2.21% 0.31%
UBS Group N - - - - - - - - - - - - -
UCB 70.52 5.89% 3.92 191407 67.08 66.66 70.53 119 70.46 70.54 89 9.44% -0.84%
UNICREDIT 11.47 2.23% 0.25 2254778 11.32 11.31 11.61 1361 11.46 11.47 1361 8.55% 16.27%
UNILEVER 4661.00 0.91% 42.00 539862 4695.00 4636.50 4714.00 109 4661.00 4662.50 3 -2.79% 13.19%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 160.82 0.31% 0.50 11383414 160.48 160.48 162.78 24100 160.76 160.94 24100 -1.23% 5.22%
Vinci 97.62 -1.19% -1.18 271092 98.90 97.44 99.22 57 97.42 97.68 23 0.35% 35.17%
Vivendi 25.30 1.40% 0.35 987164 24.88 24.82 25.35 136 25.30 25.39 380 1.87% 19.00%