29.10.2020 11:23:22
STXE TM MID PR.EUR
538.78
$$$
-16.4800
-2.97%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 555.26 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 11:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.85% 666.2 403.2
1 Woche -5.39% 571.8 538.8
1 Monat -4.36% 586.5 538.8
3 Monate -3.28% 586.5 538.8
6 Monate 7.10% 586.5 488.0
1 Jahr -11.48% 666.2 403.2
3 Jahre -11.24% 666.2 403.2
SMI
23.62
26.51
SMI
-14.55
-10.68
SMI
-15.85
-9.4
2018
2019
2020
{"2018":{"performance":-14.55,"chartHeight":19.533659381843,"year":2018,"ID_NOTATION":"2061055"},"2019":{"performance":23.62,"chartHeight":21.741275240561,"year":2019,"ID_NOTATION":"2061055"},"2020":{"performance":-15.85,"chartHeight":19.923594098177,"year":2020,"ID_NOTATION":"2061055"}}
{"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 11:23:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 975.60 -0.31% -3.00 43025 976.80 955.80 987.80 341 976.40 977.00 368 -5.99% -11.20%
ACCIONA 89.75 -0.39% -0.35 4289 90.30 89.45 90.95 37 89.70 89.75 68 -5.26% -3.89%
ACCOR 21.79 1.97% 0.42 36343 21.38 21.04 21.81 235 21.79 21.84 252 -8.68% -48.89%
Acerinox 6.76 -2.31% -0.16 37905 6.92 6.70 6.94 84 6.76 6.77 1051 -3.67% -30.97%
ACS ACTIVIDADES DE C 20.09 -0.89% -0.18 117772 20.18 19.52 20.39 236 20.07 20.10 122 -10.90% -43.33%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2765.00 -0.04% -1.00 15205 2780.00 2752.00 2795.00 71 2763.00 2765.00 200 -0.14% 19.38%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 33.50 -2.67% -0.92 36377 34.45 33.49 34.58 431 33.47 33.50 31 -5.52% -34.86%
AGGREKO 449.40 1.90% 8.40 29306 439.20 439.20 452.80 48 448.80 450.20 86 -4.42% -47.06%
ALFA LAVAL 180.70 0.03% 0.05 108453 180.50 179.90 182.60 136 180.60 180.70 361 -7.29% -23.36%
- - - - - - - - - - - 0.00% 0.00%
Alstom 39.23 1.32% 0.51 25214 37.70 37.70 39.25 56 39.24 39.26 111 -2.10% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Andritz 29.14 -2.57% -0.77 19230 29.76 29.10 30.04 37 29.12 29.18 270 0.44% -22.31%
ANTOFAGASTA 1027.50 1.38% 14.00 80809 1002.50 1002.00 1027.50 710 1027.00 1028.00 468 -3.93% 10.07%
Arkema 83.84 1.02% 0.85 11859 83.18 82.72 83.88 26 83.72 83.78 100 -7.83% -12.22%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 359.00 2.02% 7.10 777069 356.60 353.40 360.00 95 358.80 359.80 459 -6.61% -32.07%
ASHTEAD GROUP 2796.00 1.41% 39.00 103486 2775.00 2763.00 2816.00 56 2798.00 2799.00 38 -5.23% 13.64%
ATOS 57.76 -0.14% -0.08 25086 57.80 57.46 58.40 164 57.76 57.78 2 -15.07% -32.21%
Aéroports de Paris 80.50 0.25% 0.20 6197 80.55 78.55 81.00 134 80.55 80.75 47 -7.75% -54.38%
BABCOCK INT GROUP 218.00 -2.46% -5.50 53166 226.10 216.70 226.10 378 217.80 218.30 827 -12.28% -64.34%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.02 -0.58% -0.01 2445 1.02 1.02 1.02 4100 1.03 1.04 5700 -12.51% -26.26%
B. COM. PORTUGUES 0.07 -1.28% -0.00 167776 0.07 0.07 0.07 46774 0.07 0.07 46774 -9.43% -65.43%
BA.SABADELL 0.26 -1.15% -0.00 958885 0.26 0.26 0.26 8279 0.26 0.26 6621 -5.74% -75.02%
Bank of Ireland 2.02 1.25% 0.03 63437 2.00 1.97 2.03 1200 2.01 2.02 1400 5.56% -59.23%
BANKINTER 3.13 -0.54% -0.02 322887 3.15 3.10 3.18 1100 3.12 3.13 1470 -8.35% -51.96%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 489.20 0.49% 2.40 67542 493.05 484.00 496.10 637 489.00 490.00 648 -7.38% -34.59%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4060.00 1.40% 56.00 4878 4034.00 4016.00 4060.00 15 4062.00 4067.00 49 -4.64% -17.75%
Bic 41.78 5.51% 2.18 10008 40.12 39.98 42.18 176 41.74 41.80 185 -4.76% -35.97%
bioMerieux 131.50 1.23% 1.60 2950 129.70 129.50 131.90 90 131.50 131.70 116 -1.14% 63.81%
Boliden 243.80 0.58% 1.40 101186 241.80 241.60 244.10 33 243.70 243.90 731 -6.30% -2.65%
Bolloré 3.03 -0.33% -0.01 74456 3.01 3.01 3.05 782 3.03 3.04 342 -6.05% -21.60%
Bouygues 27.86 1.75% 0.48 68004 27.42 27.38 27.92 319 27.84 27.87 77 -10.29% -27.99%
bpost 7.47 0.81% 0.06 10707 7.42 7.38 7.55 100 7.46 7.48 2 -8.00% -28.01%
BRENNTAG 56.02 0.25% 0.14 104723 55.66 55.52 56.08 100 55.98 56.06 115 2.76% 14.98%
BRITISH LAND CO 351.10 0.52% 1.80 119403 350.20 349.70 354.90 444 351.20 351.60 1000 -4.90% -45.18%
BUNZL 2448.00 2.04% 49.00 22209 2413.00 2412.00 2457.00 186 2448.00 2450.00 33 -3.07% 15.50%
BURBERRY GROUP 1366.00 0.89% 12.00 49024 1367.50 1348.50 1377.00 443 1365.00 1366.50 632 -9.67% -38.79%
Bureau Veritas 19.07 0.98% 0.18 51244 18.82 18.82 19.11 296 19.07 19.08 68 -1.10% -18.93%
Cap Gemini 97.70 1.14% 1.10 21014 96.76 95.98 97.70 60 97.66 97.72 45 -9.08% -11.50%
CAPITA 24.17 1.13% 0.27 87278 23.89 23.35 24.38 847 24.20 24.49 16499 -2.57% -85.47%
CARLSBERG B 841.80 2.16% 17.80 22058 817.40 817.00 842.00 31 841.20 841.60 24 -2.11% -17.14%
Carnival 827.80 -1.12% -9.40 35037 835.20 811.80 837.60 163 825.60 828.20 110 -11.80% -77.01%
Casino Guichard 20.17 -1.18% -0.24 4066 20.54 20.02 20.54 177 20.07 20.20 9 -7.86% -51.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 660.20 1.60% 10.40 23206 648.40 648.40 663.20 18 660.40 660.60 10 -1.22% 22.56%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.60 -0.15% -0.01 150923 6.65 6.57 6.71 199 6.60 6.60 2410 -8.03% -32.83%
CNP Assurances 9.38 0.00% 0.00 25293 9.44 9.25 9.48 173 9.36 9.38 180 -12.14% -47.00%
Coca-Cola HBC 1812.50 -0.11% -2.00 23825 1804.50 1779.00 1815.50 208 1812.50 1815.00 229 -5.54% -29.26%
Corporación Financiera 31.65 -2.77% -0.90 7 31.75 31.65 31.75 100 31.50 32.00 100 -5.31% -32.54%
Covivio 49.46 -0.24% -0.12 4089 49.94 49.28 50.10 21 49.40 49.68 51 -10.59% -50.96%
Croda Int 6182.00 0.06% 4.00 4393 6162.00 6142.00 6198.00 85 6182.00 6188.00 63 -1.06% 20.78%
DLY MAIL & GEN TRUST 695.00 -1.00% -7.00 452 695.00 695.00 695.00 23 691.00 710.00 570 3.69% -15.73%
Davide Campari-Milan 8.99 0.25% 0.02 86180 8.96 8.93 9.04 831 8.98 8.99 1055 -1.77% 9.88%
DCC 5082.00 0.71% 36.00 10271 5052.00 5048.00 5110.00 39 5080.00 5086.00 92 -0.63% -22.84%
Demant 203.70 -0.29% -0.60 13672 203.20 202.90 204.20 162 204.10 204.50 240 -3.90% -2.71%
DEUTSCHE LUFTHANSA 7.27 0.08% 0.01 100794 7.34 7.10 7.34 736 7.25 7.27 12 -7.37% -55.61%
Deutsche Wohnen 43.15 3.01% 1.26 95606 42.11 42.11 43.25 295 43.16 43.19 50 -3.63% 14.99%
Direct Line Insuranc 271.30 0.59% 1.60 42507 270.10 269.90 271.40 247 271.10 271.40 936 -3.47% -13.94%
DIA 0.11 -4.50% -0.01 20214 0.12 0.11 0.12 50000 0.11 0.12 50000 -1.64% 16.96%
Dixons Carphone 95.85 -0.57% -0.55 32767 96.35 94.75 97.40 548 95.70 96.30 4064 -10.74% -33.52%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 292.80 0.21% 0.60 13401 290.00 287.40 292.80 290 291.20 292.60 1105 -2.47% -6.70%
DSV Panalpina 1030.50 2.33% 23.50 14450 978.40 930.20 1030.50 66 1029.50 1031.50 10 -5.84% 30.88%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 496.40 1.37% 6.70 86173 487.90 478.00 502.80 20 496.10 497.30 148 -2.66% -65.50%
Edenred 39.42 -1.47% -0.59 25842 39.76 38.88 40.10 108 39.40 39.44 21 -1.74% -13.02%
EDP Renováveis 15.86 2.99% 0.46 43066 15.86 15.54 16.00 131 15.84 15.88 1334 -7.67% 48.08%
Eiffage 62.70 -0.82% -0.52 32956 63.28 62.50 63.76 100 62.68 62.74 31 -8.59% -38.32%
Electrolux B 202.20 0.75% 1.50 44369 199.55 199.55 202.30 604 202.30 202.50 511 -2.38% -12.66%
Elekta B 104.00 0.85% 0.88 30575 102.30 102.25 104.15 470 104.10 104.20 589 -9.66% -16.36%
Elisa A 43.43 0.16% 0.07 64209 43.19 43.09 43.70 10 43.42 43.45 98 -4.37% -11.89%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.80 -0.84% -0.16 42915 18.92 18.80 19.05 25 18.80 18.80 4 -1.35% -17.12%
ERSTE GROUP BANK 17.11 0.26% 0.04 82607 17.10 17.10 17.37 100 17.10 17.12 485 -3.83% -49.26%
Eurazeo 39.54 -0.85% -0.34 5579 39.66 39.24 39.88 8 39.54 39.60 26 -6.82% -34.68%
Eutelsat Communicati 8.43 -2.29% -0.20 47159 8.63 8.38 8.66 258 8.43 8.45 406 4.76% -40.78%
Exor NV 44.22 0.16% 0.07 19440 44.17 43.61 44.44 201 44.20 44.24 200 -4.85% -36.42%
Faurecia 32.29 -3.18% -1.06 256311 31.79 31.47 32.50 66 32.28 32.32 360 -13.85% -30.48%
Ferguson 7762.00 0.30% 23.00 14675 7730.00 7710.00 7764.00 8 7758.00 7762.00 166 -3.93% 11.74%
Fielmann 65.80 1.39% 0.90 466 65.20 65.05 65.80 71 65.85 66.05 58 -6.75% -9.74%
Financiere de L'Odet 668.00 -0.60% -4.00 20 672.00 664.00 672.00 9 660.00 678.00 5 -2.62% -15.23%
FLSMIDTH & CO 158.90 2.78% 4.30 13359 156.30 154.45 158.90 233 158.05 159.00 44 -12.16% -41.73%
FRAPORT 31.44 -2.00% -0.64 49314 32.24 31.22 32.54 118 31.42 31.48 84 -6.20% -57.80%
Frasers Group 392.20 0.41% 1.60 1718 389.60 387.60 392.60 51 391.80 393.60 846 7.43% -14.60%
FRESNILLO 1174.50 0.99% 11.50 33238 1159.00 1146.00 1177.50 84 1175.00 1176.50 168 -8.78% 80.53%
FUCHS PETROLUB 32.75 0.92% 0.30 402 32.40 32.20 32.75 103 32.55 33.15 103 -2.99% -18.47%
FUCHS PETROLUB PRF 44.00 0.87% 0.38 10093 43.50 43.32 44.06 11 44.00 44.06 8 -3.67% -1.04%
G4S Plc 205.00 -0.39% -0.80 437018 204.90 204.40 207.30 1913 204.10 205.50 732 -1.06% -5.98%
Galp Energia 6.82 -0.99% -0.07 197834 6.92 6.82 7.03 233 6.81 6.82 539 -12.37% -53.80%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.67 1.34% 0.38 9943 28.52 28.31 28.68 50 28.63 28.69 55 -7.58% -4.26%
- - - - - - - - - - - 0.00% 0.00%
Gecina 105.30 0.67% 0.70 5999 104.60 104.00 105.60 40 105.10 105.30 59 -3.15% -34.58%
Getinge B 178.55 1.54% 2.70 32186 175.50 175.50 179.25 394 178.65 178.85 119 -2.58% 1.30%
Getlink SE 11.73 -1.01% -0.12 39617 11.80 11.69 11.88 2900 11.73 11.75 175 -5.35% -23.75%
Gjensidige Forsikr 182.60 -0.16% -0.30 35462 182.60 182.40 183.90 211 182.20 182.70 353 -5.96% -0.76%
GLANBIA 8.21 5.73% 0.45 8397 8.17 8.10 8.29 126 8.15 8.26 600 -7.61% -25.76%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 14.70 -0.27% -0.04 5898 14.80 14.66 14.81 100 14.64 14.70 288 -10.45% -28.45%
GRIFOLS CL. A 23.62 -0.96% -0.23 56729 23.80 23.57 23.88 595 23.61 23.64 1647 -10.24% -24.38%
H. Lundbeck 180.10 -1.45% -2.65 8952 181.00 180.00 183.00 39 179.95 180.25 37 -5.77% -28.19%
Hammerson 17.27 -1.17% -0.20 858696 17.14 17.01 17.73 86544 16.95 17.43 16441 -2.62% -38.13%
Hannover Rueck 124.40 -0.24% -0.30 13127 124.00 123.55 125.35 79 124.20 124.40 42 -2.31% -27.67%
HARGREAVES LANSDOWN 1374.00 0.59% 8.00 57455 1369.50 1358.50 1382.00 963 1375.50 1376.50 108 1.22% -29.31%
HeidelbergCement AG 47.89 -1.01% -0.49 41988 48.21 47.38 48.48 169 47.80 47.84 243 -11.13% -25.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 649.80 -0.91% -6.00 70668 655.00 648.20 665.50 252 649.40 649.80 310 -1.68% 25.34%
HIKMA PHARMA 2577.00 1.18% 30.00 4461 2550.00 2548.00 2579.00 524 2579.00 2581.00 164 -1.85% 28.38%
HOCHTIEF 63.70 -0.23% -0.15 3996 64.15 63.15 64.20 15 63.65 63.80 120 -4.27% -44.04%
Hugo Boss 20.77 0.10% 0.02 13159 20.85 20.52 21.00 60 20.70 20.79 236 -5.90% -52.00%
HUSQVARNA B 91.56 0.11% 0.10 103993 90.78 90.78 92.26 601 91.52 91.62 104 -8.68% 22.14%
Icade SA 42.70 -0.61% -0.26 5718 43.00 42.58 43.52 26 42.64 42.74 30 -6.49% -55.67%
Iliad 168.85 2.33% 3.85 4132 164.62 164.62 168.90 34 168.70 168.95 28 0.30% 42.80%
Imerys 25.16 -0.08% -0.02 10807 25.15 24.70 25.22 181 25.18 25.26 23 -13.94% -33.10%
IMI PLC 1050.00 0.48% 5.00 14915 1067.00 1044.00 1067.00 30 1049.00 1051.00 187 -5.43% -11.29%
Immofinanz 11.82 -0.51% -0.06 10748 11.77 11.66 11.86 323 11.73 11.80 10 -9.66% -50.50%
Inchcape 493.20 0.00% 0.00 47727 490.60 489.80 494.60 332 492.40 493.00 974 0.49% -30.29%
Industrivärden A 240.20 1.18% 2.80 20234 236.40 236.40 240.60 280 240.00 240.40 279 -3.50% 2.15%
Industrivärden C 232.40 0.87% 2.00 6849 228.90 228.90 233.00 170 232.10 232.60 158 -3.56% 1.81%
Infineon Technologie 24.01 1.22% 0.29 259116 23.72 23.72 24.12 805 24.00 24.02 214 -11.90% 16.99%
Informa Plc 412.70 -1.83% -7.70 110537 419.30 411.20 423.00 1344 412.50 413.10 853 -2.19% -51.10%
Ingenico Group 124.75 1.26% 1.55 1587 124.05 123.15 125.15 85 124.55 124.85 6 -8.91% 27.22%
Intercontinental Hot 3887.00 0.99% 38.00 26650 3844.00 3789.00 3899.00 82 3885.00 3891.00 103 -9.54% -26.14%
Intertek Group 5684.00 0.49% 28.00 4091 5646.00 5634.00 5710.00 48 5686.00 5692.00 34 -5.86% -3.12%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec PLC 146.90 -2.88% -4.35 27700 148.45 146.00 150.60 1455 146.65 147.00 316 -3.60% -52.19%
Ipsen 76.95 -0.45% -0.35 4775 77.15 76.00 77.45 38 76.90 77.05 62 2.05% -1.53%
ISS 81.68 -1.11% -0.92 25195 82.14 80.40 82.42 263 81.76 81.90 66 -7.50% -48.42%
ITV Plc 71.46 1.07% 0.76 504327 70.90 69.58 71.54 851 71.44 71.54 480 0.76% -53.19%
JCDECAUX 12.91 -1.45% -0.19 19052 13.03 12.87 13.17 186 12.89 12.97 249 -2.96% -52.12%
Jeronimo Martins 14.23 1.03% 0.14 46211 14.21 14.18 14.55 2628 14.17 14.24 786 -3.63% -4.02%
WOOD GROUP (JOHN) 211.60 -0.84% -1.80 57124 209.80 208.00 214.50 382 211.00 212.00 1106 -3.18% -46.76%
Johnson, Matthey 2202.00 0.23% 5.00 29126 2197.00 2169.00 2209.00 15 2200.00 2203.00 171 -6.95% -26.57%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 186.65 -0.48% -0.90 4481 187.70 185.78 187.85 80 187.15 187.55 57 -7.84% -22.95%
K+S 5.84 0.45% 0.03 17479 5.87 5.77 5.89 24 5.84 5.85 158 -5.12% -47.59%
KERRY GROUP A 103.20 2.79% 2.80 3534 102.70 101.40 103.20 20 103.30 103.40 57 -7.12% -9.06%
Kesko 'A' 21.10 2.68% 0.55 1040 21.05 20.90 21.10 175 20.95 21.25 365 -4.64% 40.27%
Kesko B 22.22 3.16% 0.68 58437 21.72 21.72 22.30 243 22.20 22.24 580 -5.61% 36.55%
KINGFISHER 290.00 0.10% 0.30 408475 290.60 287.80 292.70 3026 289.90 290.20 667 -10.06% 33.07%
Kinnevik AB 'B' 364.65 -0.02% -0.07 29575 362.85 362.10 368.60 355 364.70 364.95 148 -2.06% 59.48%
Klépierre 10.70 -0.14% -0.01 72640 10.64 10.60 10.93 24 10.69 10.71 325 -16.26% -68.30%
Komercni Banka 474.50 -17.33% -99.50 23 475.50 474.50 475.50 39 473.50 474.00 86 0.00% -28.25%
BOSKALIS WESTMINSTER 16.89 -0.53% -0.09 2223 17.08 16.85 17.20 57 16.86 16.93 58 -10.25% -25.62%
Koninklijke DSM 137.60 0.73% 1.00 10100 136.55 136.50 137.90 19 137.50 137.60 101 -3.74% 17.61%
KONINKLIJKE KPN 2.40 1.05% 0.03 635854 2.37 2.37 2.41 2300 2.40 2.40 2420 1.80% -10.05%
Koninklijke Vopak 44.94 0.94% 0.42 8321 44.43 44.33 45.11 25 44.92 44.95 132 -5.54% -8.04%
Lagardère 18.95 -0.94% -0.18 15014 19.00 18.65 19.29 342 18.93 18.98 133 -14.60% -2.70%
Land Securities Grou 512.90 0.04% 0.20 83508 511.60 509.40 517.10 721 512.40 513.20 524 -5.14% -48.15%
Lanxess 43.79 0.97% 0.42 7120 43.65 43.08 43.82 10 43.75 43.80 36 -9.36% -27.64%
Legrand 64.10 0.91% 0.58 20832 63.70 63.46 64.20 35 64.10 64.12 217 -6.34% -12.65%
Leonardo S.p.A. 4.19 -0.88% -0.04 181079 4.24 4.18 4.29 499 4.18 4.19 1600 -10.18% -59.79%
LONDON STOCK EXCH. 8354.00 0.82% 68.00 23234 8314.00 8248.00 8354.00 59 8366.00 8372.00 22 -3.16% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 167.10 0.30% 0.50 21576 164.40 164.40 169.25 285 166.90 167.25 620 -6.85% -47.73%
Man Group 110.60 0.55% 0.60 746556 111.00 110.50 111.80 2668 110.50 110.80 863 -3.89% -30.34%
MAPFRE 1.26 -1.41% -0.02 151870 1.28 1.25 1.29 4992 1.26 1.26 5419 -1.31% -46.05%
Marks & Spencer (M&S 90.06 -1.10% -1.00 407397 92.00 89.64 92.00 178 89.92 90.24 2111 -4.15% -57.37%
MEDIASET 2.89 7.67% 0.21 155923 2.89 2.80 2.91 920 2.85 2.94 893 -8.42% -52.31%
MEDIASET 1.48 0.27% 0.00 26530 1.48 1.46 1.49 3699 1.47 1.48 3678 -6.89% -44.89%
Mediobanca Banca di 6.15 1.92% 0.12 352194 6.00 6.00 6.19 705 6.14 6.15 354 -7.06% -38.71%
MEGGITT 275.60 -0.07% -0.20 72428 271.10 269.50 275.90 1259 275.30 276.20 250 -3.87% -57.91%
Melrose Industries 118.95 -1.41% -1.70 327727 120.65 118.45 121.70 4364 119.00 119.20 4936 -5.04% -49.96%
MERCK KGAA 136.00 1.49% 2.00 37556 134.40 134.40 137.25 89 135.95 136.00 281 7.41% 27.13%
MONDI 1481.00 -0.10% -1.50 23780 1471.50 1471.50 1489.50 275 1480.50 1482.00 128 -6.32% -16.38%
MORRISON WM SMKTS 165.95 0.24% 0.40 259748 167.60 165.80 167.85 100 165.95 166.10 2173 -4.31% -17.31%
Mowi 150.35 -0.53% -0.80 240306 152.00 149.75 153.50 207 150.30 150.50 650 -8.14% -33.97%
- - - - - - - - - - - 0.00% 0.00%
Neles 11.36 -0.96% -0.11 22325 11.45 11.28 11.45 150 11.36 11.37 231 -1.23% 0.00%
Neste Corp 44.86 1.38% 0.61 39117 44.25 43.92 44.98 99 44.85 44.88 157 -8.10% 42.65%
NN Group 29.19 -1.98% -0.59 73071 29.90 29.15 29.98 351 29.18 29.20 139 -8.37% -12.10%
NOKIAN TYRES 26.53 0.04% 0.01 52482 26.52 26.27 26.78 432 26.53 26.56 300 3.82% 3.23%
Norsk Hydro 26.98 0.30% 0.08 230906 26.92 26.80 27.14 151 26.98 27.00 3005 2.63% -17.79%
NOVOZYMES 392.20 0.23% 0.90 15074 390.00 389.30 394.30 61 392.00 392.30 95 -0.71% 19.85%
OCI 10.43 1.96% 0.20 6610 10.31 10.28 10.53 286 10.43 10.48 316 -5.19% -45.35%
OMV 19.63 -0.46% -0.09 82509 19.74 19.20 19.95 166 19.55 19.63 422 -10.20% -60.81%
Orion A 37.00 -0.40% -0.15 25 37.00 37.00 37.00 200 37.35 37.60 90 2.48% -9.17%
Orion B 37.57 1.19% 0.44 7610 37.00 36.89 37.61 19 37.54 37.60 102 2.26% -10.08%
Orkla ASA 91.70 5.23% 4.56 100471 88.08 88.00 91.98 5 91.60 91.72 401 -5.55% -2.02%
OSRAM Licht 50.76 0.00% 0.00 1853 50.68 50.32 50.76 179 50.74 50.78 7 -0.51% 15.00%
Pandora 513.60 2.15% 10.80 16583 502.00 502.00 514.60 42 513.60 514.40 65 -5.74% 73.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1008.00 0.25% 2.50 29392 1006.00 1002.50 1020.00 580 1007.00 1008.00 385 0.55% -1.76%
Persimmon 2307.50 -0.19% -4.50 17295 2312.00 2286.00 2344.00 204 2308.00 2312.00 283 -6.21% -14.28%
PETROFAC 116.05 -1.32% -1.55 24180 116.40 114.80 116.90 1977 115.60 116.10 33 2.71% -69.34%
Peugeot 15.37 -0.65% -0.10 368843 15.28 15.28 15.75 98 15.36 15.37 388 -3.04% -27.46%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1654.50 -0.63% -10.50 16293 1681.00 1647.00 1681.00 112 1653.50 1655.50 116 -5.29% 38.69%
Porsche Automobil 45.51 1.40% 0.63 25449 45.47 44.96 45.86 260 45.52 45.57 1 -9.83% -32.77%
ProSiebenSat.1 Media 9.67 -2.42% -0.24 43593 9.85 9.52 10.01 88 9.65 9.67 650 -6.99% -28.83%
Provident Financial 226.60 0.09% 0.20 3330 225.00 223.20 227.00 1740 224.20 227.40 69 11.09% -50.66%
PROXIMUS 15.38 0.42% 0.07 22915 15.32 15.32 15.69 233 15.37 15.41 284 -4.04% -40.03%
PRYSMIAN 23.08 0.17% 0.04 18743 22.76 22.76 23.33 231 23.07 23.10 72 -6.65% 6.77%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 41.79 -0.05% -0.02 26011 41.66 41.36 42.02 3 41.79 41.80 99 -2.59% 37.90%
Raiffeisenbank Bank 12.00 -0.41% -0.05 37348 12.10 11.92 12.13 100 11.96 12.01 100 -7.02% -45.99%
Randstad Holding N.V 42.37 0.17% 0.07 25661 42.46 41.88 42.60 187 42.35 42.38 295 -14.56% -22.33%
RED ELECTRICA 15.41 -1.38% -0.21 54170 15.57 15.41 15.67 752 15.40 15.43 755 -2.43% -12.51%
Rentokil Initial 542.40 0.97% 5.20 64588 537.60 536.20 544.40 1539 542.60 543.00 367 3.83% 18.53%
- - - - - - - - - - - 0.00% 0.00%
Rexel 9.17 -2.41% -0.23 167744 9.40 9.09 9.46 240 9.16 9.17 13 -7.22% -20.59%
Royal Mail 235.95 -0.06% -0.15 32423 234.70 234.60 237.20 3122 235.60 236.10 441 -4.37% 3.92%
RSA INSURANCE GROUP 424.00 1.48% 6.20 50692 420.90 419.50 424.40 601 424.00 424.40 431 -2.15% -25.97%
Rémy Cointreau 151.50 1.61% 2.40 1070 148.70 148.70 151.50 8 151.40 151.50 65 -1.26% 36.54%
SAGE GROUP 637.40 1.37% 8.60 97173 632.20 631.00 638.80 411 638.00 638.60 560 -9.50% -16.18%
Sainsbury (J) 201.30 0.15% 0.30 574460 201.40 200.70 202.50 1323 201.00 201.20 1176 -2.09% -12.99%
SAIPEM 1.41 0.46% 0.01 124261 1.41 1.38 1.42 1471 1.41 1.41 1500 -2.06% -68.02%
SALVATORE FERRAGAMO 11.24 0.72% 0.08 7875 11.24 11.18 11.37 585 11.21 11.26 816 -17.88% -40.62%
SBM Offshore 13.88 -0.50% -0.07 17994 14.00 13.80 14.05 163 13.88 13.90 203 -4.02% -16.11%
Schibsted 393.70 1.44% 5.60 33056 388.00 388.00 394.80 92 393.60 394.00 141 -7.40% 45.96%
SCHIBSTED ASA B NK-, 344.20 1.29% 4.40 1756 342.20 342.20 345.10 5 343.80 344.40 225 -7.66% 34.84%
Schroders 1798.00 0.78% 14.00 90 1792.00 1792.00 1798.00 220 1752.00 1818.00 220 -5.71% -29.63%
SCHRODERS VTG 2622.00 -0.19% -5.00 104462 2607.00 2607.00 2632.00 71 2620.00 2624.00 75 -5.03% -21.39%
SCOR SE 20.90 -1.60% -0.34 22750 21.04 20.76 21.22 448 20.88 20.92 87 -10.46% -43.33%
- - - - - - - - - - - 0.00% 0.00%
SEB 141.90 0.71% 1.00 1266 141.50 140.90 143.10 29 141.90 142.30 26 -5.56% 6.26%
Securitas B 129.20 -0.23% -0.30 35844 128.95 128.60 130.00 249 129.15 129.30 349 -3.97% -19.57%
SEGRO 903.60 1.14% 10.20 53838 890.20 890.20 907.00 163 904.00 904.40 90 -3.69% -0.25%
SES 6.93 -1.84% -0.13 48326 7.02 6.87 7.08 113 6.92 6.93 303 5.44% -43.52%
Severn Trent 2477.00 -0.96% -24.00 17371 2481.00 2476.00 2512.00 230 2475.00 2478.00 141 0.56% -0.91%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 166.55 0.00% 0.00 35730 166.45 165.90 168.00 177 166.50 166.60 277 -9.68% -21.33%
SKF A 188.00 1.62% 3.00 821 185.00 185.00 188.00 1100 184.50 186.00 1100 -2.37% -1.80%
SKF B 185.50 0.14% 0.25 92767 185.50 185.05 188.50 352 185.45 185.60 238 -1.85% -2.22%
Smiths Group 1350.50 0.26% 3.50 31077 1339.00 1337.00 1356.50 146 1350.00 1351.00 55 -1.21% -20.06%
SMURFIT KAPPA GRP 32.30 0.75% 0.24 22254 32.04 31.78 32.44 49 32.28 32.32 122 -7.45% -6.42%
Sodexo 55.80 1.53% 0.84 90794 54.92 53.68 55.90 35 55.78 55.82 84 -9.01% -48.08%
Sofina 223.50 0.22% 0.50 688 222.00 222.00 224.50 37 223.50 224.50 24 -4.90% 15.66%
Solvay 70.10 0.37% 0.26 10566 69.82 68.98 70.16 2 69.94 70.00 3 -7.35% -32.46%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 900.00 0.02% 0.20 34993 903.80 894.80 908.20 260 900.00 900.60 93 -0.24% -22.80%
Standard Life Aberde 217.30 -0.73% -1.60 128288 221.10 215.50 221.10 884 217.20 217.50 900 -8.98% -33.38%
STMicroelectronics 26.19 1.12% 0.29 49244 25.81 25.81 26.27 5 26.18 26.20 391 -10.75% 7.87%
Stora Enso Oyj R 12.46 1.09% 0.14 78996 12.29 12.24 12.48 353 12.46 12.47 1149 -8.16% -5.30%
Strabag 23.65 -1.25% -0.30 192 23.50 23.50 23.65 37 23.35 23.90 154 -7.88% -23.11%
Subsea 7 61.32 -1.54% -0.96 78713 62.08 60.76 62.40 383 61.30 61.36 1066 -10.13% -40.40%
SUEDZUCKER 12.33 2.07% 0.25 4056 12.16 12.10 12.35 59 12.30 12.35 238 -4.13% -26.30%
Suez Environnement 15.45 -0.32% -0.05 68087 15.50 15.41 15.54 82 15.45 15.45 125 -1.40% 14.78%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 671.20 -1.15% -7.80 68653 677.00 666.60 683.40 14 671.20 671.40 94 -1.22% 41.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 109.40 -1.13% -1.25 48928 106.40 105.80 109.55 88 109.35 109.45 97 -3.15% 17.71%
TALK TALK TELECOM 96.45 0.63% 0.60 23085 96.15 95.80 96.60 2111 95.75 96.80 4065 -2.09% -17.80%
TATE & LYLE 624.60 0.00% 0.00 32387 623.40 621.80 626.80 56 624.60 624.80 675 -1.95% -17.97%
Taylor Wimpey 105.35 -0.17% -0.17 272805 106.05 104.80 106.95 7690 105.65 105.85 7199 -8.40% -45.56%
TechnipFMC 4.56 -1.91% -0.09 75238 4.64 4.52 4.69 766 4.56 4.57 1200 -24.01% -75.44%
Tele2 B 107.17 0.35% 0.38 77225 105.90 105.90 107.45 214 107.10 107.15 205 -2.78% -21.27%
Telekom Austria 5.79 0.70% 0.04 3066 5.77 5.77 5.79 558 5.75 5.79 1250 -2.21% -21.34%
Telenet Group Holdin 31.80 -2.51% -0.82 38045 33.63 31.68 34.78 97 31.54 31.80 22 -2.39% -18.69%
Terna S.p.A. 5.81 0.35% 0.02 229253 5.80 5.78 5.84 2082 5.81 5.81 2366 -2.23% -2.98%
Thales 57.24 -0.28% -0.16 29098 57.14 56.52 57.80 47 57.20 57.24 41 -9.72% -37.92%
thyssenkrupp AG 3.96 -1.91% -0.08 246427 3.98 3.91 4.05 137 3.96 3.96 265 -10.47% -66.56%
TRAVIS PERKINS 1090.50 0.74% 8.00 18234 1096.00 1084.50 1100.00 446 1090.00 1091.00 500 -11.42% -32.53%
Tryg A/S 178.90 0.56% 1.00 4338 178.00 177.60 178.90 425 178.60 179.00 214 -8.77% -10.15%
TUI AG 288.50 -0.89% -2.60 109185 288.70 276.40 291.60 585 288.00 290.10 2383 0.21% -69.40%
TULLOW OIL 18.39 -3.72% -0.71 26221 19.00 18.39 19.10 24836 18.05 18.43 139 -6.72% -70.07%
TÉCNICAS REUNIDAS SA 6.61 -0.71% -0.05 13479 6.67 6.49 6.75 472 6.57 6.62 47 -12.05% -71.98%
Umicore 33.15 0.09% 0.03 30200 32.90 32.75 33.39 60 33.14 33.18 118 -2.65% -23.37%
UnipolSai Assicurazi 1.96 -0.71% -0.01 3221 1.98 1.96 1.98 1400 1.95 1.95 2821 -4.51% -24.21%
UNITED INTERNET 30.75 0.62% 0.19 6952 30.69 30.69 31.21 60 30.75 30.83 63 -5.53% 4.26%
UNITED UTILITIES 870.20 0.69% 6.00 18589 862.40 861.60 877.80 74 870.20 870.80 294 -1.23% -8.65%
UPM-KYMMENE 24.25 0.00% 0.00 53331 24.03 23.96 24.29 203 24.23 24.24 75 -6.98% -21.57%
Vallourec 11.66 -3.24% -0.39 1387 12.00 11.65 12.00 140 11.63 11.71 253 -13.87% -89.22%
Valéo 25.67 -0.58% -0.15 177722 25.69 25.40 26.22 142 25.65 25.68 486 -5.56% -17.69%
Veolia Environnement 16.00 -1.14% -0.18 136489 16.09 16.00 16.16 1118 16.00 16.01 330 -5.18% -31.69%
VERBUND A 48.72 -2.05% -1.02 21079 48.78 48.42 49.22 40 48.68 48.82 20 -3.42% 10.24%
VESTAS WIND SYSTEMS 1085.00 6.32% 64.50 94051 1042.00 1041.00 1086.50 132 1085.00 1086.50 134 -6.25% 51.05%
VICAT 25.00 0.20% 0.05 624 25.05 24.60 25.05 61 25.00 25.10 61 -9.93% -38.01%
VIENNA INSURANCE GRP 17.24 0.58% 0.10 2653 17.24 17.04 17.32 55 17.20 17.28 569 -7.35% -32.78%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 23.93 0.97% 0.23 18032 23.59 23.59 24.04 200 23.92 23.96 100 -4.82% -4.82%
Vonovia SE 55.20 1.77% 0.96 67431 54.24 54.10 55.28 533 55.18 55.22 522 -4.91% 13.09%
Wacker Chemie 85.34 4.76% 3.88 7321 81.38 81.38 86.40 6 85.24 85.42 10 -6.58% 20.32%
Wärtsilä 6.80 1.10% 0.07 126599 6.71 6.67 6.82 435 6.80 6.80 772 -9.28% -31.88%
WEIR GROUP 1469.50 0.44% 6.50 15317 1461.50 1460.00 1474.00 70 1468.50 1470.00 45 -6.40% -3.11%
Wendel 74.55 -0.53% -0.40 704 74.30 73.80 74.55 44 74.25 74.75 14 -6.60% -36.64%
Whitbread 2113.00 -0.42% -9.00 35812 2119.00 2082.00 2139.00 276 2112.00 2114.00 29 -5.73% -49.20%
WILLIAM HILL 275.90 0.00% 0.00 95094 276.70 274.10 277.00 282 275.20 275.90 101 -1.88% 46.25%
WIRECARD 0.62 3.68% 0.02 4013 0.58 0.58 0.62 357 0.59 0.62 2000 0.37% -99.45%
Wolters Kluwer 70.14 0.98% 0.68 25836 69.00 68.94 70.20 185 70.14 70.16 152 -3.21% 6.73%
Zardoya Otis 5.15 -0.19% -0.01 6600 5.12 5.12 5.18 919 5.14 5.19 736 -4.09% -26.07%
Colruyt 51.62 -1.41% -0.74 14431 51.92 51.44 52.24 13 51.60 51.62 58 -2.06% 12.36%