22.01.2020 02:52:25
STXE TM MID PR.EUR
648.15
$$$
-1.2900
-0.20%
21.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 649.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2020 / 02:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.23% 649.4 638.2
1 Woche 0.76% 649.4 642.8
1 Monat 1.26% 649.4 638.2
3 Monate 7.68% 649.4 600.6
6 Monate 10.16% 649.4 545.8
1 Jahr 16.16% 649.4 545.8
3 Jahre 20.99% 649.4 505.2
SMI
23.62
26.51
1.23
2.52
-14.55
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-14.55,"chartHeight":38.479983581337,"year":2018,"ID_NOTATION":"2061055"},"2019":{"performance":23.62,"chartHeight":42.828837031518,"year":2019,"ID_NOTATION":"2061055"},"2020":{"performance":1.23,"chartHeight":16.304309538476,"year":2020,"ID_NOTATION":"2061055"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:52:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1118.00 -0.53% -6.00 139235 1115.00 1108.50 1119.50 273 1117.50 1119.00 309 1.54% 1.45%
ACCIONA 100.10 -0.10% -0.10 51728 99.55 99.55 100.50 38 100.00 100.20 29 4.60% 6.77%
ACCOR 38.89 -1.49% -0.59 364701 39.27 38.60 39.28 37 38.86 38.90 53 -5.01% -6.98%
Acerinox 9.77 -1.29% -0.13 29297 9.82 9.76 9.94 210 9.77 10.05 41 0.74% -2.50%
ACS ACTIVIDADES DE C 34.20 -0.73% -0.25 97515 34.37 34.15 34.55 68 34.20 34.26 170 -0.06% -4.39%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2294.00 -1.16% -27.00 56876 2300.00 2278.00 2304.00 99 2290.00 2296.00 163 -0.74% -0.99%
Aena SA 169.85 -1.85% -3.20 99792 172.45 169.60 172.50 32 169.80 169.95 20 -2.47% -0.79%
AGEAS/NV 51.32 -0.35% -0.18 32481 51.20 50.79 51.44 161 51.28 51.36 159 -1.76% -2.88%
AGGREKO 847.00 -0.89% -7.60 105253 847.40 845.60 850.60 229 846.20 848.20 177 -2.60% 1.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.19 -0.35% -0.16 128795 45.12 44.88 45.27 122 45.10 45.29 122 2.52% 7.42%
- - - - - - - - - - - 0.00% 0.00%
Andritz 37.94 -1.86% -0.72 21806 38.30 37.80 38.36 200 37.84 37.96 200 0.00% -1.45%
ANTOFAGASTA 950.60 -2.66% -26.00 247626 957.00 941.20 958.20 589 950.00 951.00 123 -2.74% 3.24%
Arkema 87.54 0.14% 0.12 60036 86.70 86.18 88.12 50 87.50 87.76 63 -0.45% -7.40%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 551.50 -1.43% -8.00 98648 550.00 549.50 556.50 363 551.00 552.00 11 0.73% 6.47%
ASHTEAD GROUP 2553.00 0.87% 22.00 131833 2518.00 2496.00 2553.00 259 2551.00 2554.00 133 4.12% 5.23%
- - - - - - - - - - - 0.00% 0.00%
AXEL SPRINGER 62.70 0.32% 0.20 198 62.60 62.60 62.80 250 62.50 65.35 612 -0.20% 0.16%
Aéroports de Paris 174.30 -0.46% -0.80 4374 174.80 173.20 174.90 37 174.30 174.70 24 -1.75% -0.97%
BABCOCK INT GROUP 613.80 -0.13% -0.80 54127 616.00 608.20 616.00 416 613.80 614.80 623 -3.16% -2.07%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.87 9.25% 0.16 366637 1.70 1.70 1.94 4000 1.86 1.89 25049 10.15% 34.33%
B. COM. PORTUGUES 0.19 -0.53% -0.00 311147 0.19 0.19 0.19 180261 0.19 0.19 150000 -6.36% -7.10%
BA.SABADELL 0.96 -2.24% -0.02 4172714 0.98 0.96 0.99 2613 0.96 0.96 20000 -5.57% -7.68%
Bank of Ireland 4.55 -1.77% -0.08 163034 4.59 4.51 4.62 3861 4.52 4.58 3888 -2.78% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 807.40 -1.05% -8.60 311797 808.20 804.00 815.00 500 805.60 807.80 550 3.30% 8.49%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 5176.00 0.74% 38.00 68090 5102.00 5092.00 5186.00 773 5152.00 5180.00 71 6.02% 6.33%
Bic 59.55 -1.00% -0.60 11708 59.90 59.15 59.90 43 59.40 59.60 45 -1.81% -3.72%
bioMerieux 87.60 -0.34% -0.30 21636 87.25 87.00 88.30 140 87.40 87.80 140 3.98% 10.47%
Boliden 259.10 -1.56% -4.10 232454 259.20 258.10 261.10 719 256.70 261.30 718 1.71% 4.06%
Bolloré 3.78 -0.32% -0.01 240473 3.77 3.76 3.80 2252 3.78 3.78 222 -1.56% -2.47%
Bouygues 38.46 0.18% 0.07 135805 38.19 38.05 38.60 192 38.42 38.55 250 0.60% 1.16%
bpost 9.56 -1.38% -0.13 68666 9.65 9.53 9.72 250 9.50 9.57 188 -1.30% -7.18%
BRENNTAG 49.00 -0.14% -0.07 74694 48.84 48.59 49.60 178 48.97 49.03 26 0.82% 0.82%
BRITISH LAND CO 579.00 -0.48% -2.80 266520 580.80 574.80 583.40 320 578.80 583.00 4825 -0.89% -9.13%
BUNZL 2069.00 -0.53% -11.00 138619 2076.00 2057.00 2077.00 9 2068.00 2070.00 741 -1.00% -0.39%
BURBERRY GROUP 2264.00 -0.48% -11.00 349021 2239.00 2169.00 2268.00 135 2263.00 2265.00 186 -0.31% 2.35%
Bureau Veritas 24.97 -0.16% -0.04 91060 24.93 24.84 25.12 345 24.96 25.00 149 2.19% 7.17%
Cap Gemini 117.70 0.73% 0.85 45919 116.05 115.20 117.80 271 116.50 117.95 47 2.93% 7.83%
CAPITA 160.85 -2.31% -3.80 360711 164.00 159.05 164.05 456 160.70 161.00 2284 -5.63% -2.22%
CARLSBERG B 1056.00 0.43% 4.50 50810 1033.50 1031.50 1056.00 173 1041.00 1058.00 173 4.50% 6.19%
Carnival 3627.00 -0.63% -23.00 122168 3630.00 3594.00 3665.00 215 3623.00 3633.00 170 0.89% -0.41%
Casino Guichard 36.70 -1.05% -0.39 11239 36.67 36.54 37.20 120 36.73 36.96 1276 -6.08% -11.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 516.00 2.10% 10.60 115307 503.00 500.60 519.80 85 516.60 529.00 171 -2.82% -2.68%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.73 -2.31% -0.23 1203495 9.83 9.67 9.83 452 9.71 9.77 452 -0.92% -1.16%
CNP Assurances 17.07 -1.10% -0.19 35750 17.13 17.06 17.27 146 17.07 17.09 490 -0.87% -3.50%
Coca-Cola HBC 2780.00 0.04% 1.00 39982 2763.50 2754.00 2780.00 100 2780.00 2782.00 152 2.77% 8.38%
Corporación Financiera 47.90 1.00% 0.47 626 47.45 47.30 47.90 20 47.45 47.95 78 3.90% -0.73%
Covivio 106.10 0.47% 0.50 14772 105.20 105.20 106.10 90 105.70 106.40 90 3.71% 4.95%
Croda Int 5100.00 -0.20% -10.00 33470 5105.00 5042.50 5110.00 41 5100.00 5105.00 100 -0.68% -0.29%
DLY MAIL & GEN TRUST 836.00 1.33% 11.00 13783 820.00 820.00 839.00 210 835.00 839.00 249 1.21% 0.36%
Davide Campari Milan 8.56 -0.75% -0.07 307164 8.55 8.47 8.60 4268 8.56 8.60 1408 4.58% 4.96%
DCC 6470.00 -0.19% -12.00 19129 6426.00 6410.00 6478.00 6 6460.00 6474.00 58 -1.55% -1.07%
DEUTSCHE LUFTHANSA 14.44 -3.31% -0.49 1030576 14.79 14.39 14.79 1000 14.39 14.45 566 -6.02% -11.71%
Deutsche Wohnen 37.29 0.11% 0.04 140543 37.15 36.99 37.38 100 37.26 37.32 121 2.11% 2.36%
Direct Line Insuranc 331.30 -0.12% -0.40 553298 330.10 329.50 333.30 1045 330.80 331.20 1127 0.55% 5.71%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 20000 0.11 0.12 7344 2.52% 7.12%
Dixons Carphone 150.55 5.87% 8.35 2122909 145.90 142.20 150.90 1068 137.00 154.95 7770 4.08% 3.83%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 282.00 -1.74% -5.00 29849 286.00 281.40 286.80 84 281.20 293.40 6049 -4.21% -9.96%
DSV Panalpina 747.20 -2.53% -19.40 99348 763.60 744.20 763.60 175 742.20 752.20 175 -1.35% -2.89%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1523.00 4.96% 72.00 543985 1480.00 1477.00 1531.50 250 1521.50 1523.50 240 1.20% 7.29%
Edenred 48.46 -0.37% -0.18 44838 48.61 48.20 48.61 184 48.44 48.50 180 1.98% 5.35%
EDP Renováveis 10.87 0.65% 0.07 23147 10.74 10.74 10.90 214 10.86 11.00 77 2.35% 4.52%
Eiffage 105.20 0.19% 0.20 54519 104.65 104.05 105.45 53 105.00 105.35 80 1.74% 2.63%
Electrolux B 243.60 0.83% 2.00 159044 241.10 238.70 244.60 762 241.70 245.10 764 3.24% 6.01%
Elekta B 116.45 0.69% 0.80 649412 116.80 114.95 117.70 893 115.65 117.40 1594 6.06% -5.56%
Elisa Corp. 51.86 0.00% 0.00 20701 51.68 51.38 51.88 338 51.50 52.32 338 4.26% 5.39%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.94 -0.25% -0.06 124116 23.81 23.80 24.10 1953 23.92 23.95 110 4.82% 4.68%
ERSTE GROUP BANK 33.55 0.75% 0.25 94369 33.15 32.91 33.55 3 33.53 33.59 400 -1.93% -0.27%
Eurazeo 63.25 -0.24% -0.15 32438 63.40 63.00 63.75 13 63.25 63.30 38 7.34% 3.60%
Eutelsat Communicati 14.54 -0.85% -0.12 78462 14.57 14.40 14.57 310 14.47 14.54 98 0.52% -0.24%
Exor NV 72.22 0.31% 0.22 70296 71.02 70.38 72.24 649 71.94 72.62 126 1.75% 4.00%
Faurecia 45.51 -1.00% -0.46 90754 45.40 45.06 46.13 90 45.40 45.52 183 -2.76% -5.13%
Ferguson 7094.00 -0.50% -36.00 79707 7088.00 7046.00 7114.00 51 7092.00 7100.00 45 -1.75% 2.43%
Fielmann 72.95 0.41% 0.30 3127 72.40 72.40 72.95 113 72.90 73.05 40 0.55% 1.46%
Financiere de L'Odet 806.00 0.00% 0.00 - 806.00 806.00 806.00 12 784.00 810.00 12 0.00% 2.28%
FLSMIDTH & CO 253.80 -1.97% -5.10 78730 255.80 251.40 256.00 70 250.20 261.80 70 -0.35% -4.33%
FRAPORT 71.02 -0.92% -0.66 45905 70.88 70.58 71.16 40 71.00 71.16 38 -2.47% -6.58%
Frasers Group 515.00 0.39% 2.00 414634 509.00 508.50 517.50 385 509.50 516.50 258 -0.48% 12.59%
FRESNILLO 638.20 -1.79% -11.60 66001 654.80 636.40 655.20 483 637.40 638.20 277 4.55% -0.93%
FUCHS PETROLUB 37.95 -4.41% -1.75 2634 38.30 37.25 38.40 80 37.80 37.95 39 -5.60% -4.65%
FUCHS PETROLUB PRF 42.06 -3.75% -1.64 43511 41.82 41.06 42.54 192 42.04 42.06 188 -6.37% -4.58%
G4S Plc 208.10 -1.28% -2.70 297099 208.10 207.60 209.30 746 207.90 208.30 1768 0.73% -4.93%
Galp Energia 14.84 -1.49% -0.23 110279 14.88 14.81 14.89 260 14.83 14.86 1985 -3.57% -0.47%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.55 -0.52% -0.15 49508 28.40 28.29 28.72 302 28.56 28.81 1150 -2.16% -3.38%
- - - - - - - - - - - 0.00% 0.00%
Gecina 166.10 0.12% 0.20 17971 164.70 164.70 166.30 18 166.00 166.50 60 1.53% 3.88%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 181.50 0.81% 1.45 65167 179.35 179.35 181.55 1027 179.70 183.10 1021 0.95% 4.52%
Getlink SE 15.53 -0.51% -0.08 231026 15.50 15.45 15.62 269 15.53 15.54 7 1.04% -0.06%
Gjensidige Forsikr 190.95 -0.96% -1.85 116668 191.90 190.10 192.05 20 188.75 191.20 100 2.85% 3.61%
GLANBIA 10.77 -1.01% -0.11 28194 10.76 10.78 10.88 100 9.85 10.94 1619 2.87% 2.96%
Grifols CL.B 21.00 -1.64% -0.35 62370 21.20 20.95 21.20 200 21.00 21.30 800 -3.00% 1.94%
GRIFOLS CL. A 31.57 -1.10% -0.35 159357 31.70 31.50 31.73 219 31.55 31.58 80 -2.50% 0.10%
H. Lundbeck 277.90 -0.14% -0.40 33966 276.60 276.50 279.70 11 275.00 279.60 474 4.51% 9.19%
Hammerson 252.40 -0.79% -2.00 230682 252.90 251.20 255.70 1467 252.20 252.90 893 -6.93% -18.42%
Hannover Rueck 178.30 -0.11% -0.20 13829 178.20 177.40 178.70 3 178.30 178.50 40 3.12% 3.42%
HARGREAVES LANSDOWN 1796.00 1.10% 19.50 101347 1760.50 1755.50 1806.50 203 1794.50 1796.50 713 -0.86% -7.06%
HeidelbergCement AG 64.66 0.19% 0.12 96639 64.32 63.84 64.68 550 64.58 64.68 8 1.96% -0.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 541.80 0.67% 3.60 112880 532.40 527.80 542.60 342 538.00 546.20 342 1.35% 3.56%
HIKMA PHARMA 1965.50 0.67% 13.00 16320 1937.50 1925.50 1968.00 92 1964.00 2240.00 264 1.34% -0.93%
HOCHTIEF 120.40 -0.08% -0.10 28651 120.60 120.30 121.80 73 120.30 120.60 28 5.99% 5.52%
Hugo Boss 46.75 7.25% 3.16 399314 44.80 44.69 46.80 101 46.63 46.99 1003 8.24% 8.14%
HUSQVARNA 78.62 0.33% 0.26 216876 78.30 77.44 79.50 2358 78.08 79.38 2357 1.16% 4.99%
ICADE 98.30 -0.08% -0.07 9187 97.50 97.25 98.30 20 98.25 98.35 78 0.51% 1.44%
Iliad 120.30 -0.58% -0.70 30668 120.62 120.05 122.15 46 120.05 120.60 46 0.67% 4.11%
Imerys 41.42 -0.62% -0.26 55220 40.96 40.92 41.58 67 41.42 41.48 44 3.65% 10.04%
IMI PLC 1161.50 -1.69% -20.00 23452 1165.00 1161.00 1172.50 306 1161.00 1162.50 39 -1.02% -1.40%
IMMOFINANZ 24.80 -0.30% -0.07 14548 24.80 24.65 24.80 1000 24.70 25.80 160 0.40% 3.33%
INCHCAPE 699.50 -0.21% -1.50 47748 693.50 693.50 700.50 516 698.50 700.00 534 -0.64% -1.13%
Industrivärden A 239.60 0.34% 0.80 9411 237.20 236.60 239.60 774 237.80 241.60 646 2.66% 3.10%
Industrivärden C 233.70 0.60% 1.40 19882 231.00 230.40 233.80 700 227.80 239.60 600 2.64% 3.27%
Infineon Technologie 21.05 -0.47% -0.10 636639 20.97 20.73 21.07 338 21.05 21.07 406 -1.47% 3.85%
Informa Plc 827.20 -3.32% -28.40 738227 845.00 824.80 846.80 372 827.00 831.80 642 -1.57% -3.79%
INGENICO 102.55 -1.47% -1.52 96284 103.35 101.65 104.25 54 102.30 102.70 84 5.70% 5.90%
Intercontinental Hot 4963.00 -3.78% -195.00 141262 5066.00 4932.00 5066.00 59 4963.00 4966.50 59 -1.61% -4.76%
Intertek Group 5920.00 0.24% 14.00 19274 5900.00 5862.00 5928.00 59 5916.00 5924.00 9 0.48% 1.40%
INTU PROPERTIES 21.30 -3.71% -0.82 533944 22.47 21.28 22.47 4099 20.90 22.27 54914 -15.34% -37.30%
Investec Plc 435.30 -0.48% -2.10 135153 427.20 426.75 435.40 313 434.40 435.80 245 -0.41% -2.09%
Ipsen 81.90 0.18% 0.15 24457 81.55 80.65 82.10 60 81.20 82.75 60 7.62% 4.33%
ISS 175.25 1.95% 3.35 115890 172.00 170.35 175.65 745 174.05 176.45 751 3.64% 9.43%
ITV Plc 144.30 -0.99% -1.45 843892 145.00 144.15 146.15 27720 143.90 144.85 21841 -0.99% -4.47%
JCDECAUX 25.92 -2.78% -0.74 16480 26.60 25.86 26.62 100 25.90 25.96 90 -1.74% -5.26%
JERONIMO MARTINS 15.40 -0.68% -0.10 124603 15.53 15.35 15.53 3045 15.33 15.45 190 1.12% 4.97%
WOOD GROUP (JOHN) 391.60 -3.14% -12.70 155910 395.30 389.00 396.50 700 391.10 391.90 931 3.38% -2.30%
Johnson, Matthey 2820.00 0.36% 10.00 181274 2786.50 2759.50 2824.00 140 2820.00 2824.00 127 -4.05% -5.75%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 255.20 0.20% 0.50 14302 252.50 252.20 256.60 514 253.30 256.90 514 -0.23% 4.85%
K+S 10.11 -1.75% -0.18 377953 10.17 10.06 10.24 464 10.07 10.12 276 -2.41% -8.96%
KERRY GROUP A 116.30 -1.02% -1.20 20821 116.60 116.20 116.60 151 115.40 116.60 37 1.57% 5.34%
Kesko 'A' 58.20 -0.34% -0.20 389 57.60 57.60 58.20 212 57.80 58.60 171 -2.02% -0.68%
KESKO B 63.68 -0.34% -0.22 24982 63.62 63.12 63.98 275 63.24 64.24 275 -1.58% 0.92%
KINGFISHER 212.80 0.42% 0.90 597527 209.70 209.60 214.90 1626 212.60 213.00 1812 -2.43% -2.25%
Kinnevik AB 'B' 233.80 0.43% 1.00 72559 231.50 231.20 234.40 796 231.70 235.40 795 3.66% 2.23%
Klépierre 32.58 0.37% 0.12 115584 32.29 32.14 32.77 170 32.52 32.62 259 -1.24% -3.61%
Komercni Banka 807.00 -2.30% -19.00 455 810.00 806.50 810.00 1100 802.00 811.00 1100 -2.30% 0.88%
BOSKALIS WESTMINSTER 22.50 -0.79% -0.18 8279 22.42 22.40 22.59 385 22.47 22.52 80 -2.98% -1.45%
Koninklijke DSM 111.50 0.50% 0.55 62042 110.25 109.65 111.83 69 111.45 111.60 81 1.36% -4.00%
KONINKLIJKE KPN 2.77 -0.14% -0.00 1815859 2.77 2.75 2.78 1700 2.77 2.78 3025 3.58% 5.20%
Koninklijke Vopak 48.25 -2.17% -1.07 43269 49.01 48.22 49.01 172 48.22 48.27 50 -2.47% -0.33%
Lagardère 19.00 -1.71% -0.33 53951 19.21 18.88 19.21 442 19.00 19.01 100 -0.11% -3.36%
LAND SECURITES GRP 964.60 -0.82% -8.00 118973 967.80 962.00 968.40 374 964.00 965.20 500 0.52% -2.45%
Lanxess 56.32 0.07% 0.04 98788 55.96 55.70 56.72 60 56.30 56.40 60 -0.60% -6.04%
Legrand 72.22 -1.28% -0.94 147702 72.98 71.80 73.00 78 72.22 72.70 454 -0.66% -0.69%
Leonardo S.p.A. 10.98 -1.08% -0.12 82351 10.96 10.89 10.98 550 10.97 11.01 1043 -1.17% 4.47%
LONDON STOCK EXCH. 7696.00 0.89% 68.00 95866 7618.00 7568.00 7704.00 47 7688.00 7702.00 46 1.56% -0.67%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 324.70 -0.95% -3.10 232307 325.10 321.20 326.70 35 321.90 327.10 34 -0.79% 1.88%
Man Group 153.03 -1.56% -2.42 150790 153.65 153.00 154.80 1342 153.00 153.25 2320 -0.41% -3.09%
MAPFRE 2.42 0.04% 0.00 554217 2.40 2.40 2.42 1500 2.42 2.42 1700 0.17% 2.00%
MARKS & SPENCER GRP 185.95 -1.27% -2.40 879495 185.55 184.25 187.45 6882 185.40 186.05 1100 1.00% -12.94%
MEDIASET 5.50 -0.25% -0.01 41403 5.49 5.48 5.55 7338 5.27 5.50 101 0.51% -2.41%
MEDIASET 2.58 -0.31% -0.01 45000 2.57 2.57 2.60 18196 2.56 2.58 582 -1.26% -3.55%
Mediobanca 9.70 0.25% 0.02 812436 9.61 9.56 9.74 4721 9.66 9.71 500 -1.44% -1.36%
MEGGITT 692.00 -0.72% -5.00 145519 692.20 686.00 693.00 547 691.40 725.00 216 -0.29% 5.62%
Melrose Industries 241.90 1.77% 4.20 2272594 235.00 233.50 246.50 1558 241.70 241.90 1000 1.90% 0.33%
MERCK KGAA 117.45 1.25% 1.45 79945 115.90 115.65 117.85 399 112.80 117.45 105 2.26% 11.43%
METSO OYJ 36.02 -1.91% -0.70 124043 36.04 35.65 36.15 486 35.81 36.43 485 0.81% 2.16%
MONDI 1603.00 -1.08% -17.50 316193 1600.00 1592.00 1605.00 13 1600.00 1605.50 774 -1.60% -9.59%
MORRISON WM SMKTS 187.55 -0.90% -1.70 473140 187.70 187.15 188.05 2008 187.35 188.90 14887 -2.34% -6.32%
Mowi 222.50 -0.27% -0.60 189056 222.10 219.50 222.90 59 214.60 236.00 428 -2.58% -2.80%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 34.38 -0.03% -0.01 258982 34.47 33.97 34.50 31 34.10 34.64 31 2.90% 10.83%
NN Group 32.59 -0.73% -0.24 178852 32.67 32.42 32.78 1024 32.38 32.61 80 -3.35% -3.81%
NOKIAN TYRES 26.36 -2.98% -0.81 116766 27.05 26.34 27.05 41 26.20 26.64 40 -3.44% 2.61%
Norsk Hydro 32.27 -0.22% -0.07 840096 32.08 31.70 32.45 5430 31.95 32.48 4142 -1.97% -1.38%
NOVOZYMES 330.50 2.01% 6.50 108077 326.80 323.60 331.30 756 327.60 331.30 64 3.64% 1.23%
OCI 17.91 -1.10% -0.20 56741 17.80 17.59 18.16 100 17.91 17.94 335 -1.57% -4.33%
OMV 47.73 -0.73% -0.35 92236 47.85 47.32 47.96 149 47.56 47.85 450 -4.92% -5.15%
- - - - - - - - - - - 0.00% 0.00%
Orion A 43.25 -0.35% -0.15 211 43.30 43.00 43.30 400 42.65 43.95 400 4.09% 5.75%
Orion B 43.80 -0.66% -0.29 50151 43.71 43.42 43.92 403 43.26 44.06 402 4.48% 6.08%
Orkla ASA 87.22 -0.30% -0.26 164571 87.38 86.56 87.40 2002 86.58 88.96 359 -0.46% -1.93%
OSRAM Licht 45.69 0.00% 0.00 628 45.60 45.60 45.81 730 45.38 46.20 712 1.49% 3.51%
Pandora 364.30 -0.16% -0.60 86528 360.60 358.20 366.50 105 358.10 368.90 105 4.20% 25.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 1102.50 -0.94% -10.50 147081 1123.50 1100.00 1123.50 178 1101.00 1103.50 247 3.04% 7.72%
PERSIMMON 2963.00 0.68% 20.00 176103 2930.00 2922.00 2966.00 121 2961.00 2964.00 121 5.86% 9.86%
PETROFAC 374.70 -2.04% -7.80 44049 379.00 373.90 379.30 915 374.50 375.10 867 -3.35% -2.29%
Peugeot 19.54 -0.91% -0.18 503377 19.67 19.52 19.86 1714 19.41 19.55 190 -4.59% -8.35%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1259.00 -0.04% -0.50 62198 1257.00 1249.00 1265.00 284 1258.00 1260.00 290 1.45% 4.87%
PORSCHE AUTOMOBIL 67.74 -0.27% -0.18 37029 67.64 67.06 68.42 90 67.72 67.84 130 -2.19% 1.47%
PROSIEBEN MEDIA 13.48 0.56% 0.07 226307 13.39 13.33 13.63 620 13.46 13.49 330 2.78% -3.16%
Provident Financial 463.60 0.11% 0.50 79758 459.00 453.00 468.50 551 463.20 464.90 259 9.91% 1.02%
PROXIMUS 25.24 0.12% 0.03 44685 25.19 25.18 25.41 27 25.22 25.24 26 2.31% -1.14%
PRYSMIAN 21.47 -1.92% -0.42 206813 21.74 21.34 21.74 200 21.46 21.49 95 0.99% -0.51%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 32.62 0.31% 0.10 224581 32.37 32.25 32.71 180 32.61 32.64 110 3.49% 7.59%
Raiffeisenbank Bank 21.92 -0.05% -0.01 73346 21.64 21.64 21.99 1033 20.10 21.96 800 -3.18% -1.75%
Randstad Holding N.V 54.26 -0.70% -0.38 50867 54.08 53.80 54.34 150 54.22 54.30 152 -2.09% -0.37%
RED ELECTRICA 17.93 0.00% 0.00 662085 17.93 17.82 17.98 204 17.92 18.09 2616 3.05% 0.39%
RENTOKIL INITIAL 471.40 -0.17% -0.80 309500 468.50 460.40 471.80 247 471.30 474.60 5921 3.08% 4.02%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.56 -1.20% -0.14 116700 11.57 11.54 11.66 743 11.56 11.59 768 -0.73% -2.24%
Royal Mail 206.60 -1.81% -3.80 383778 210.00 206.30 210.00 1763 206.70 207.00 1775 -6.05% -9.07%
RSA INSURANCE GROUP 549.40 -1.12% -6.20 232074 550.00 549.20 553.40 691 549.20 550.20 639 -2.38% -2.66%
Rémy Cointreau 115.20 0.09% 0.10 29416 114.30 112.80 115.70 40 115.20 115.40 25 2.22% 5.49%
SAGE GROUP 734.60 0.96% 7.00 318917 726.00 717.60 772.00 509 734.00 734.60 629 0.33% -2.08%
Sainsbury (J) 213.20 -1.39% -3.00 462943 214.60 212.80 215.00 417 212.90 213.30 1600 -3.31% -7.71%
SAIPEM 4.43 -0.16% -0.01 543739 4.45 4.39 4.45 1000 4.40 4.45 1100 0.75% 0.93%
SALVATORE FERRAGAMO 17.96 -1.21% -0.22 47015 17.81 17.52 17.96 2610 17.80 18.09 1838 -4.75% -4.42%
SBM Offshore 16.27 -1.24% -0.20 45542 16.34 16.23 16.34 537 16.25 16.29 532 -0.67% -2.16%
Schibsted 279.70 -0.36% -1.00 14022 277.80 277.40 281.20 625 277.30 282.30 29 4.02% 5.19%
SCHIBSTED ASA B NK-, 264.80 -0.23% -0.60 2569 262.80 262.80 266.00 659 263.00 266.00 100 3.44% 5.08%
Schroders 2505.00 0.00% 0.00 - 2505.00 2505.00 2505.00 3 2015.00 2495.00 50 0.00% -1.18%
SCHRODERS VTG 3241.00 0.00% 0.00 25403 3203.00 3200.00 3252.00 108 3239.00 3251.00 90 -0.89% -3.02%
SCOR SE 38.30 -1.29% -0.50 65051 38.59 38.28 38.82 227 38.29 38.39 287 2.22% 2.19%
- - - - - - - - - - - 0.00% 0.00%
SEB 130.20 -2.47% -3.30 12336 132.60 129.50 132.60 65 129.00 130.30 48 -3.84% -1.81%
Securitas B 159.05 -1.46% -2.35 276923 161.00 158.80 161.05 1171 157.55 160.35 1166 -1.76% -1.21%
SEGRO 891.40 -0.36% -3.20 223043 890.00 881.00 892.80 410 891.20 892.20 412 1.87% -0.47%
SES 13.01 0.81% 0.10 110057 12.76 12.76 13.04 2593 12.90 13.00 407 2.12% 4.04%
SEVERN TRENT 2557.00 -0.66% -17.00 60968 2559.00 2548.00 2562.00 191 2552.00 2557.00 70 1.07% 1.31%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 224.90 -0.93% -2.10 182987 224.70 223.50 225.70 827 223.20 226.70 825 -0.93% 6.19%
SKF A 189.20 0.96% 1.80 24 189.20 189.20 189.20 1800 186.20 190.80 900 1.61% 0.42%
SKF B 189.00 -0.58% -1.10 570080 187.40 184.75 190.25 1882 186.60 190.80 980 1.29% -0.24%
Smiths Group 1733.50 -1.14% -20.00 26554 1730.00 1726.75 1734.50 203 1732.00 1735.00 202 0.00% 2.88%
SMURFIT KAPPA GRP 31.80 -0.56% -0.18 91786 31.83 31.66 31.96 552 31.58 32.12 551 -3.93% -7.18%
Sodexo 99.88 -0.17% -0.17 33654 100.05 99.22 100.35 58 99.78 99.90 6 -1.01% -5.64%
Sofina 211.50 0.71% 1.50 3425 211.00 211.00 215.00 15 211.50 213.50 38 6.60% 9.70%
Solvay 95.34 0.46% 0.44 84014 94.12 93.78 95.94 90 95.30 95.44 90 -3.99% -7.79%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1116.50 1.09% 12.00 160846 1090.50 1090.00 1116.50 323 1114.50 1116.50 296 0.18% -4.20%
Standard Life Aberde 315.30 0.41% 1.30 379195 310.80 309.60 315.80 1151 314.90 315.60 1217 1.28% -4.05%
STMicroelectronics 25.13 -0.91% -0.23 291624 24.90 24.81 25.16 638 25.10 25.15 344 0.32% 4.66%
Stora Enso Oyj R 12.20 -1.29% -0.16 730323 12.34 12.16 12.35 300 12.06 12.30 86 2.05% -6.34%
Strabag 30.55 -0.65% -0.20 165 30.60 30.10 30.60 109 30.20 30.55 109 -1.61% -1.93%
Subsea 7 107.30 -1.42% -1.55 147553 106.35 105.55 107.80 99 106.55 107.55 100 -0.33% 2.68%
SUEDZUCKER 14.58 -0.55% -0.08 39985 14.59 14.41 14.67 3218 14.42 14.59 154 -8.36% -11.04%
Suez Environnement 14.71 0.29% 0.04 315288 14.63 14.55 14.72 838 13.10 14.71 2339 3.65% 8.98%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 542.60 1.42% 7.60 130018 532.80 532.20 542.60 342 538.40 546.40 343 2.26% 12.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 92.34 0.46% 0.42 28413 91.10 91.10 92.44 97 92.30 92.44 66 2.46% -1.77%
TALK TALK TELECOM 113.70 -0.26% -0.30 35129 114.40 113.50 114.90 13675 112.40 114.70 11837 -2.65% -2.49%
TATE & LYLE 799.80 -0.10% -0.80 167994 795.00 794.20 799.90 420 799.40 800.20 67 1.50% 5.04%
Taylor Wimpey 213.60 -0.33% -0.70 1495411 213.00 211.70 215.50 2200 213.60 213.90 1722 1.71% 10.19%
TechnipFMC 17.59 -1.59% -0.28 216245 17.71 17.57 17.82 330 17.59 17.61 800 -4.92% -7.13%
Tele2 B 144.05 0.14% 0.20 183736 142.55 142.50 144.10 1293 142.75 145.35 1287 1.44% 6.19%
Telekom Austria 7.36 0.55% 0.04 4233 7.28 7.24 7.37 100 7.34 7.38 93 1.94% 0.68%
Telenet Group Holdin 40.76 1.34% 0.54 15869 40.08 40.08 40.84 50 40.72 40.80 45 1.85% 1.60%
TERNA 6.09 -1.55% -0.10 901090 6.13 6.05 6.14 1700 6.09 6.10 950 0.73% 2.11%
Thales 99.04 -0.78% -0.78 71288 99.66 98.44 99.66 88 98.96 99.12 82 2.53% 7.12%
THYSSENKRUPP 11.77 -2.08% -0.25 753758 12.00 11.40 12.00 2680 11.67 11.78 737 -1.75% -2.45%
TRAVIS PERKINS 1638.00 -1.35% -22.50 158939 1639.00 1629.00 1661.00 217 1637.50 1640.00 212 1.33% 2.09%
Tryg 210.00 0.38% 0.80 30838 209.60 207.70 210.40 623 208.40 213.80 107 2.84% 6.06%
TUI 886.80 -0.65% -5.80 93509 881.40 880.60 899.00 404 886.00 887.20 400 -3.73% -6.77%
TULLOW OIL 52.82 -1.79% -0.96 929462 53.00 52.26 53.56 23682 52.54 53.26 28045 -10.81% -17.21%
TÉCNICAS REUNIDAS SA 23.72 -0.50% -0.12 2391 23.74 23.68 23.92 100 23.60 23.80 221 -0.42% -0.17%
Umicore 43.33 -1.34% -0.59 117333 43.49 43.20 43.63 130 43.20 43.37 199 -0.66% 0.25%
Unione Di Banche Ita 2.90 -0.38% -0.01 452342 2.88 2.87 2.91 2818 2.87 2.92 2964 0.84% -1.02%
UnipolSai Assicurazi 2.52 0.20% 0.01 86957 2.48 2.47 2.52 1200 2.50 2.53 18638 -0.55% -3.16%
UNITED INTERNET 30.51 -0.81% -0.25 48163 30.45 30.27 30.83 74 30.51 30.55 265 -0.94% 4.09%
UNITED UTILITIES 995.80 -1.04% -10.45 142589 1001.00 993.00 1001.50 4019 989.20 996.20 320 1.61% 5.26%
UPM-KYMMENE 29.25 -0.07% -0.02 171805 29.06 29.00 29.32 37 28.98 29.45 36 0.48% -5.40%
Vallourec 2.50 -1.65% -0.04 261258 2.52 2.49 2.54 1300 2.49 2.51 18794 -5.13% -10.69%
Valéo 30.62 -0.20% -0.06 171308 30.24 30.07 31.03 140 30.60 30.65 120 -3.35% -2.39%
Veolia Environnement 26.05 0.62% 0.16 378567 25.81 25.67 26.10 410 25.98 26.06 43 5.08% 9.92%
VERBUND A 45.98 -1.79% -0.84 52832 46.74 45.78 46.80 98 45.82 46.16 86 2.77% 1.91%
VESTAS WIND SYSTEMS 663.60 0.03% 0.20 115881 663.00 658.60 670.60 200 660.00 675.40 361 4.97% -1.78%
VICAT 39.20 -0.25% -0.10 491 39.25 39.10 39.25 17 39.15 39.25 60 -0.38% -2.61%
VIENNA INSURANCE GRP 25.80 -0.96% -0.25 1802 25.85 25.70 25.90 129 25.60 25.85 33 -0.96% 1.18%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 23.76 -2.22% -0.54 95032 24.07 23.62 24.15 300 23.67 23.76 34 -3.92% -4.58%
Vonovia SE 50.70 0.76% 0.38 255001 50.26 50.02 50.72 144 50.68 50.74 155 2.80% 5.71%
Wacker Chemie 64.12 0.79% 0.50 19517 63.26 62.92 64.86 17 64.08 64.74 35 0.19% -5.29%
WARTSILA 10.87 -1.81% -0.20 342440 11.06 10.82 11.06 1611 10.80 10.95 1617 3.57% 10.15%
WEIR GROUP 1417.00 -2.11% -30.50 232930 1423.00 1407.50 1441.00 35 1417.00 1428.00 2822 -5.63% -6.16%
Wendel 121.75 0.04% 0.05 3320 120.90 120.80 122.00 71 121.70 121.80 24 1.63% 2.92%
Whitbread 4446.00 -1.24% -56.00 63903 4468.00 4436.00 4508.00 90 4443.00 4447.00 70 -7.10% -8.56%
WILLIAM DEMANT 220.80 0.46% 1.00 88361 219.90 218.80 221.80 100 219.20 221.80 59 3.71% 5.14%
WILLIAM HILL 177.75 -1.11% -2.00 435792 176.95 175.80 179.05 845 177.65 177.90 1815 -2.00% -5.78%
WIRECARD 128.95 -0.31% -0.40 67649 128.40 127.05 129.90 167 99.20 129.00 65 8.77% 19.84%
WOLTERS KLUWER 67.52 0.06% 0.04 54010 67.26 66.82 67.55 81 67.54 67.58 81 0.63% 3.75%
Zardoya Otis 7.11 -1.46% -0.10 12565 7.12 7.09 7.14 111 7.01 7.18 137 -0.84% 1.86%
Colruyt 44.45 -0.65% -0.29 10837 44.54 44.37 44.93 79 44.41 44.46 45 -1.90% -4.61%