03.04.2020 02:45:46
STXE TM MID PR.EUR
447.63
$$$
0.6300
0.14%
02.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 447.00 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.04.2020 / 17:50
Währung $$$ Aktualisierungsstand 03.04.2020 / 02:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -30.09% 666.2 403.2
1 Woche -3.74% 461.2 447.0
1 Monat -21.86% 587.7 403.2
3 Monate -30.72% 666.2 403.2
6 Monate -21.70% 666.2 403.2
1 Jahr -24.66% 666.2 403.2
3 Jahre -21.01% 666.2 403.2
SMI
23.62
26.51
SMI
-14.55
-10.68
SMI
-30.09
-12.68
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":-30.09,"chartHeight":22,"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.04.2020 02:45:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 706.40 -1.26% -9.00 219244 732.20 700.40 738.60 121 708.60 709.60 270 -12.68% -35.90%
ACCIONA 90.45 -3.67% -3.45 2455 93.45 89.05 93.45 59 88.90 91.00 34 -4.03% -3.52%
ACCOR 22.92 -4.58% -1.10 103277 23.82 22.90 24.38 242 22.81 23.09 239 -20.72% -45.18%
Acerinox 6.14 0.13% 0.01 95174 6.17 6.00 6.19 1048 6.10 6.25 261 1.99% -38.75%
ACS ACTIVIDADES DE C 17.18 1.00% 0.17 168753 16.99 16.73 17.50 1676 17.04 17.48 151 1.21% -51.97%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2253.00 0.36% 8.00 54583 2257.00 2245.00 2302.00 150 2252.00 2274.00 772 -1.70% -2.76%
Aena SA 100.10 0.50% 0.50 579727 107.30 100.00 107.30 63 100.00 100.20 11 -12.08% -41.53%
AGEAS/NV 37.61 12.47% 4.17 495306 35.76 35.44 38.25 450 36.24 37.90 718 16.55% -28.82%
AGGREKO 462.80 -2.61% -12.40 239968 463.00 457.80 486.00 1923 446.40 473.80 1468 -6.81% -44.44%
ALFA LAVAL 171.90 1.24% 2.10 201937 172.05 169.55 174.15 2075 170.00 175.30 1990 -1.35% -27.07%
- - - - - - - - - - - 0.00% 0.00%
Alstom 36.63 -0.92% -0.34 125492 37.36 36.61 38.42 648 36.52 37.03 149 -4.36% -12.93%
- - - - - - - - - - - 0.00% 0.00%
Andritz 28.78 4.09% 1.13 27532 28.00 27.70 28.80 80 26.70 28.78 55 7.47% -25.25%
ANTOFAGASTA 758.00 2.60% 19.20 531437 752.10 739.00 773.60 2879 759.00 761.00 330 -0.50% -17.68%
Arkema 65.60 4.19% 2.64 129920 64.00 62.70 66.86 148 62.70 103.00 91 7.65% -30.61%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 319.80 -2.26% -7.40 383114 327.80 318.80 327.80 473 319.20 320.80 1803 -12.96% -38.26%
ASHTEAD GROUP 1601.50 -2.64% -43.50 299025 1622.50 1558.00 1668.50 200 1601.50 1605.00 140 -12.03% -33.99%
ATOS 60.06 -0.76% -0.46 92311 60.28 58.98 61.06 93 59.68 60.46 91 -6.68% 0.00%
AXEL SPRINGER 49.07 -6.80% -3.58 524 48.98 48.92 49.19 111 48.94 49.20 35 -14.06% -21.61%
Aéroports de Paris 84.55 1.20% 1.00 15822 85.42 84.05 85.75 19 84.50 105.00 70 -18.78% -51.96%
BABCOCK INT GROUP 350.00 -1.69% -6.00 82907 359.00 349.60 360.70 150 349.40 354.10 2240 -12.08% -44.16%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.14 2.24% 0.03 13031 1.13 1.12 1.14 17916 1.12 1.16 1702 -1.97% -18.08%
B. COM. PORTUGUES 0.09 -5.97% -0.01 1576626 0.10 0.09 0.10 91141 0.09 0.10 150000 -14.09% -53.40%
BA.SABADELL 0.44 -2.01% -0.01 2884986 0.45 0.43 0.46 6648 0.44 0.44 5736 -14.42% -57.96%
Bank of Ireland 1.67 0.60% 0.01 367196 1.63 1.63 1.74 5000 1.50 1.98 1408 -18.76% -65.79%
BANKINTER 3.10 -2.55% -0.08 536351 3.22 3.04 3.30 655 3.09 4.25 56 -9.76% -52.69%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 416.00 -0.53% -2.20 839616 415.40 406.30 421.90 967 415.00 419.20 3376 -10.77% -44.10%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 3415.00 -1.61% -56.00 51345 3447.00 3396.00 3493.00 107 3413.00 3435.00 453 -7.05% -29.85%
Bic 50.05 0.10% 0.05 6528 50.00 49.20 50.30 54 49.10 50.00 114 -7.91% -19.08%
bioMerieux 102.40 -4.92% -5.30 16940 110.00 101.60 110.50 9 69.30 111.00 121 6.89% 29.13%
Boliden 181.75 2.42% 4.30 667463 178.45 172.55 181.75 80 152.20 183.80 1899 2.92% -27.01%
Bolloré 2.41 -0.50% -0.01 339704 2.43 2.37 2.47 212 2.40 2.48 193 -6.01% -37.94%
Bouygues 25.57 5.05% 1.23 264159 24.68 24.35 25.61 217 25.39 25.60 86 -15.86% -32.75%
bpost 6.17 -0.56% -0.04 74425 6.28 6.12 6.32 1000 6.10 6.20 126 -4.86% -40.15%
BRENNTAG 33.79 2.74% 0.90 60753 32.80 32.41 33.82 246 33.50 34.02 336 2.24% -30.47%
BRITISH LAND CO 320.65 2.22% 6.95 858644 320.90 311.00 327.70 600 320.70 321.30 600 -8.65% -49.68%
BUNZL 1490.00 -4.61% -72.00 284920 1511.50 1484.00 1583.75 238 1488.50 1491.50 484 -0.10% -28.26%
BURBERRY GROUP 1245.50 1.59% 19.50 326725 1240.50 1222.00 1282.50 120 1236.00 1248.50 220 -8.95% -43.69%
Bureau Veritas 17.55 0.31% 0.06 180527 17.62 17.39 17.79 106 17.50 17.57 248 -5.11% -24.66%
Cap Gemini 70.12 -6.26% -4.68 75393 73.50 69.57 74.30 79 69.72 70.40 1 -6.95% -35.76%
CAPITA 26.40 -9.22% -2.68 1641258 28.70 25.50 28.84 9165 26.11 27.19 2500 -30.36% -83.95%
CARLSBERG B 750.60 -1.50% -11.40 104733 766.60 738.20 769.80 154 731.60 762.80 133 1.10% -24.52%
Carnival 601.20 -23.06% -180.20 2226332 699.80 581.00 746.20 4764 592.80 614.00 4509 -51.00% -83.49%
Casino Guichard 35.04 0.27% 0.10 7008 35.66 34.98 35.66 966 34.66 49.40 114 0.49% -15.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 505.60 -0.39% -2.00 47283 514.40 500.00 517.60 551 477.10 508.40 697 3.20% -4.64%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 5.27 -0.08% -0.00 489587 5.29 5.13 5.35 864 5.27 5.34 864 0.38% -46.42%
CNP Assurances 8.86 6.30% 0.53 117508 8.40 8.40 8.97 2159 8.70 8.88 155 -13.27% -49.94%
Coca-Cola HBC 1666.00 -0.39% -6.50 170345 1705.50 1653.50 1725.00 1012 1655.00 1684.00 125 -4.69% -35.05%
Corporación Financiera 32.25 -1.98% -0.65 1375 32.60 31.90 32.60 84 31.60 32.25 57 -2.12% -33.16%
Covivio 56.85 7.87% 4.15 27169 53.80 53.05 58.65 56 56.00 58.10 26 -1.64% -43.77%
Croda Int 4140.00 0.02% 1.00 44576 4164.00 4066.00 4205.00 96 4138.00 4185.00 57 -3.90% -19.06%
DLY MAIL & GEN TRUST 651.00 3.58% 22.50 18700 640.00 633.00 651.00 1802 635.00 675.00 1598 -3.56% -21.85%
Davide Campari Milan 6.30 0.43% 0.03 410452 6.35 6.25 6.52 1091 6.17 6.34 868 -11.50% -22.83%
DCC 4950.00 4.50% 213.00 45685 4774.00 4715.00 5006.00 77 4946.00 5006.00 559 -3.09% -24.31%
DEUTSCHE LUFTHANSA 7.96 -0.60% -0.05 966761 8.06 7.88 8.17 1182 7.90 8.10 20 -17.34% -51.32%
Deutsche Wohnen 34.74 0.43% 0.15 255478 35.00 33.93 35.24 243 34.73 35.00 952 2.75% -4.64%
Direct Line Insuranc 273.40 -3.19% -9.00 856587 283.80 272.90 289.40 1372 272.90 273.40 839 -1.30% -12.76%
DIA 0.13 15.50% 0.02 54635 0.14 0.13 0.14 91141 0.12 0.14 27121 49.77% 24.95%
Dixons Carphone 70.90 -5.97% -4.50 442348 75.90 70.05 76.75 5406 69.25 74.25 14373 -20.64% -51.10%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 158.10 -0.63% -1.00 203576 157.60 150.10 158.50 4448 155.10 157.90 1090 1.93% -49.52%
DSV Panalpina 599.80 -0.93% -5.60 44104 610.20 594.80 615.40 122 596.40 604.00 244 2.11% -22.04%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 493.10 -5.72% -29.90 438877 534.20 487.30 534.20 809 490.20 510.00 7078 -24.37% -65.26%
Edenred 35.26 -0.23% -0.08 132150 35.70 35.26 36.70 65 35.14 35.42 156 -7.91% -23.35%
EDP Renováveis 10.30 -2.28% -0.24 34855 10.46 10.04 10.46 364 10.02 10.54 364 1.78% -0.96%
Eiffage 62.96 0.54% 0.34 50559 62.26 61.84 65.42 496 62.58 63.06 39 -10.77% -38.58%
Electrolux B 115.05 -2.91% -3.45 268323 118.95 114.30 119.35 4338 114.20 115.60 4338 -8.65% -49.93%
Elekta B 80.34 0.42% 0.34 123391 80.00 79.34 81.74 4493 79.06 81.72 4281 3.40% -34.84%
Elisa Corp. 58.62 3.79% 2.14 211645 56.70 56.50 58.86 578 57.90 59.12 106 10.52% 19.12%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.32 2.58% 0.46 99323 18.10 17.79 18.48 712 18.09 18.33 62 -1.98% -19.92%
ERSTE GROUP BANK 15.77 -1.00% -0.16 378641 16.00 15.66 16.20 2180 15.53 15.79 90 -18.98% -53.12%
Eurazeo 38.30 -3.04% -1.20 8953 39.28 37.56 39.28 52 38.00 38.66 14 -5.67% -37.26%
Eutelsat Communicati 9.18 -0.17% -0.02 109166 9.25 9.01 9.47 34 9.17 9.19 377 4.49% -37.01%
Exor NV 44.25 1.61% 0.70 40178 43.69 43.20 44.96 43 44.21 44.52 124 -7.91% -36.28%
Faurecia 25.53 -0.23% -0.06 94686 26.04 25.02 26.94 217 25.40 25.83 41 -6.14% -46.78%
Ferguson 4545.00 -3.17% -149.00 202587 4729.00 4441.00 4736.00 64 4549.00 4560.00 70 -17.84% -34.38%
Fielmann 51.05 -0.39% -0.20 6479 51.80 50.75 51.85 185 50.70 51.65 54 -3.22% -29.00%
Financiere de L'Odet 550.00 0.00% 0.00 - 550.00 550.00 550.00 6 538.00 558.00 10 4.96% -30.20%
FLSMIDTH & CO 152.95 1.49% 2.25 12949 150.65 148.25 155.60 107 146.00 154.95 108 2.10% -42.35%
FRAPORT 37.32 -0.16% -0.06 61772 37.52 37.04 38.20 145 37.46 37.60 69 -4.75% -50.91%
Frasers Group 183.90 -0.65% -1.20 67420 184.70 183.20 189.90 7673 178.00 186.00 862 -27.71% -59.79%
FRESNILLO 674.80 3.18% 20.80 253040 622.80 622.80 680.60 515 673.20 679.00 995 -9.03% 4.75%
FUCHS PETROLUB 28.35 -3.41% -1.00 3893 29.15 28.35 29.30 126 28.20 29.55 126 -3.90% -28.77%
FUCHS PETROLUB PRF 32.32 -3.29% -1.10 21940 33.22 31.68 33.62 31 29.94 32.34 16 -2.42% -26.68%
G4S Plc 90.40 1.03% 0.92 2045516 91.50 88.00 92.06 32654 87.02 91.00 3420 -7.21% -58.70%
Galp Energia 10.51 3.70% 0.38 513419 10.43 10.20 11.07 4488 10.33 10.62 1581 7.97% -29.52%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 18.74 2.54% 0.47 50914 18.34 18.27 19.02 314 18.70 18.83 301 -0.05% -36.58%
- - - - - - - - - - - 0.00% 0.00%
Gecina 124.30 5.16% 6.10 35425 122.00 116.90 127.90 380 120.20 124.70 32 -1.66% -22.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 10.97 4.38% 0.46 350498 10.60 10.36 11.01 3 11.00 11.18 235 -5.67% -29.41%
Gjensidige Forsikr 175.50 -0.74% -1.30 166646 177.70 174.20 180.10 2728 174.00 177.60 325 -0.48% -4.77%
GLANBIA 8.25 -8.69% -0.79 77495 8.99 8.28 8.99 17 8.23 8.29 18 -15.38% -21.13%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 17.58 0.80% 0.14 35162 17.28 17.28 17.82 400 17.48 17.62 400 -0.68% -14.66%
GRIFOLS CL. A 30.73 -0.15% -0.04 196644 30.96 29.85 31.20 349 30.71 30.79 349 5.75% -2.55%
H. Lundbeck 206.70 1.32% 2.70 42316 203.00 201.40 210.60 1702 205.40 207.80 1725 5.51% -18.78%
Hammerson 71.00 -5.51% -4.14 974174 75.74 69.40 76.22 714 71.00 71.76 1200 -27.58% -77.05%
Hannover Rueck 127.00 0.87% 1.10 44032 127.70 124.80 128.50 47 127.20 128.00 36 -5.08% -26.33%
HARGREAVES LANSDOWN 1320.00 0.46% 6.00 74448 1334.00 1314.00 1353.50 280 1313.00 1325.00 424 -9.88% -31.69%
HeidelbergCement AG 38.88 0.91% 0.35 189365 38.60 38.35 39.69 94 38.85 38.89 135 0.67% -40.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 395.70 -3.20% -13.10 353491 413.80 391.20 415.30 902 391.00 400.50 1251 -7.46% -24.37%
HIKMA PHARMA 2174.00 6.46% 132.00 180413 2099.00 2040.00 2217.00 93 2173.00 2175.00 604 16.19% 9.58%
HOCHTIEF 60.70 3.50% 2.05 27615 59.30 59.00 61.40 153 60.60 60.80 45 0.83% -46.80%
Hugo Boss 22.63 3.00% 0.66 56057 22.12 22.08 23.06 212 22.64 23.29 1622 -10.02% -47.65%
HUSQVARNA 46.26 -3.34% -1.60 582197 47.94 45.38 49.15 7736 45.73 46.77 10718 -5.63% -38.22%
ICADE 70.00 -2.17% -1.55 8844 71.45 69.90 72.20 81 70.00 70.20 14 -8.97% -27.76%
Iliad 128.45 1.78% 2.25 4992 126.05 124.10 130.00 44 127.50 129.20 43 1.22% 11.16%
Imerys 21.66 1.59% 0.34 15256 21.60 21.22 21.92 704 21.36 21.80 36 -9.45% -42.45%
IMI PLC 726.00 0.83% 6.00 73512 716.50 703.50 734.50 461 724.00 1290.00 2668 -4.45% -38.37%
IMMOFINANZ 15.87 0.44% 0.07 11012 16.11 15.71 16.24 122 15.74 16.10 4285 6.94% -33.88%
INCHCAPE 430.20 -0.92% -4.00 134666 436.40 426.60 443.80 1535 426.60 448.40 4987 -5.41% -39.19%
Industrivärden A 193.20 0.57% 1.10 40182 191.20 188.30 194.10 2510 191.80 195.70 2561 2.88% -16.87%
Industrivärden C 191.05 -0.42% -0.80 45982 191.05 187.40 192.40 1868 188.80 193.50 2591 2.06% -15.58%
Infineon Technologie 13.05 2.03% 0.26 1807276 12.83 12.59 13.24 512 13.02 13.04 512 -9.17% -35.65%
Informa Plc 375.10 -8.02% -32.70 968326 403.20 372.40 410.70 340 374.80 377.20 1908 -21.33% -56.37%
INGENICO 92.52 1.07% 0.98 21097 92.00 91.30 94.84 60 91.86 92.68 6 -7.48% -4.46%
Intercontinental Hot 3023.00 -4.43% -140.00 236344 3101.00 2970.00 3235.00 100 3022.00 3051.00 601 -19.76% -41.99%
Intertek Group 4344.00 -2.05% -91.00 102840 4420.00 4268.00 4490.00 50 4313.00 4352.00 50 -11.35% -25.59%
INTU PROPERTIES 4.00 -10.67% -0.48 407588 4.40 4.00 4.47 6928 4.00 5.00 4800 1.57% -88.22%
Investec Plc 144.10 4.08% 5.65 251031 140.70 140.70 151.85 275 142.90 145.25 305 -15.41% -54.45%
Ipsen 50.55 0.90% 0.45 25572 50.95 50.40 53.05 13 50.70 52.95 26 9.65% -35.61%
ISS 91.66 -0.30% -0.28 108631 92.70 90.34 93.40 173 90.22 96.00 327 -1.59% -42.77%
ITV Plc 59.20 -1.37% -0.82 3098789 59.56 57.26 60.68 6104 58.88 59.38 5619 -16.24% -60.81%
JCDECAUX 16.02 -0.93% -0.15 5289 16.08 15.89 16.34 10 15.00 17.80 20 -4.19% -41.45%
JERONIMO MARTINS 15.94 2.02% 0.32 302469 15.79 15.52 16.04 25 15.93 16.05 1920 1.05% 8.62%
WOOD GROUP (JOHN) 170.55 15.67% 23.10 731021 152.40 152.40 174.15 4339 161.65 174.20 15918 -2.26% -57.45%
Johnson, Matthey 1688.00 -2.09% -36.00 164299 1692.00 1656.00 1745.00 221 1686.00 1690.50 100 -10.92% -43.58%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 158.15 -1.49% -2.40 13451 161.25 155.40 161.25 120 156.15 160.25 120 -4.35% -35.02%
K+S 5.51 5.11% 0.27 70941 5.37 5.30 5.64 348 5.41 5.60 301 -4.97% -50.36%
KERRY GROUP A 96.05 -5.74% -5.85 20321 101.00 95.30 100.10 25 94.25 96.40 105 -2.39% -13.00%
Kesko 'A' 49.55 0.30% 0.15 367 50.10 49.15 51.00 16 30.00 65.20 8 4.32% -15.44%
KESKO B 50.33 -0.05% -0.03 58020 50.50 50.10 52.20 670 49.76 50.95 105 1.65% -20.25%
KINGFISHER 131.80 -2.62% -3.55 1857514 131.85 130.65 138.05 2230 131.90 133.20 4052 -20.55% -39.46%
Kinnevik AB 'B' 167.20 2.20% 3.60 280058 164.35 161.90 168.45 2135 165.30 168.85 2969 0.84% -26.89%
Klépierre 15.62 -3.46% -0.56 153032 16.18 15.57 16.46 72 15.59 15.73 350 -20.40% -53.77%
Komercni Banka 605.00 0.00% 0.00 - 605.00 605.00 605.00 1100 483.00 476.80 1100 0.00% -24.38%
BOSKALIS WESTMINSTER 16.32 0.12% 0.02 11837 16.40 15.93 16.41 112 16.35 16.65 98 0.43% -28.52%
Koninklijke DSM 101.90 0.69% 0.70 147299 100.30 98.92 102.70 70 101.45 101.95 65 3.08% -12.27%
KONINKLIJKE KPN 2.17 4.73% 0.10 4301609 2.10 2.09 2.19 4228 2.17 2.19 13653 2.12% -17.75%
Koninklijke Vopak 45.38 -5.12% -2.45 87295 48.75 45.20 49.26 743 44.95 45.42 43 -2.47% -6.26%
Lagardère 11.99 -0.08% -0.01 43190 11.90 11.72 12.29 341 11.99 17.60 1589 10.41% -39.01%
LAND SECURITES GRP 535.80 2.37% 12.40 639455 541.00 522.80 552.40 737 535.20 541.40 5181 -8.92% -45.81%
Lanxess 36.30 3.86% 1.35 44343 35.00 34.79 36.51 154 36.26 36.67 781 -3.64% -39.44%
Legrand 56.20 -1.47% -0.84 75234 57.10 55.46 57.10 838 55.76 56.64 98 -6.27% -22.72%
Leonardo S.p.A. 6.05 2.47% 0.15 278326 5.91 5.91 6.13 284 6.06 6.11 901 -2.13% -42.40%
LONDON STOCK EXCH. 6724.00 -4.46% -314.00 110312 7050.00 6502.00 7074.00 45 6726.00 6736.00 50 -8.02% -13.22%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 214.00 17.49% 31.85 1083086 193.00 191.50 222.40 2344 211.40 215.20 2344 17.97% -32.85%
Man Group 120.45 -0.66% -0.80 300289 119.60 118.50 121.70 3151 119.85 120.40 1335 -5.82% -23.72%
MAPFRE 1.59 0.76% 0.01 166053 1.59 1.56 1.62 18808 1.57 1.61 1553 -2.31% -33.09%
Marks & Spencer (M&S 99.66 -0.54% -0.54 1258524 100.50 97.90 102.25 1000 99.72 101.00 5917 -6.82% -53.34%
MEDIASET 3.13 -0.76% -0.02 18700 3.18 3.11 3.18 2396 3.11 3.21 1901 -1.10% -44.35%
MEDIASET 1.98 3.99% 0.08 9724 1.94 1.92 1.98 4401 1.95 2.00 1012 5.66% -25.96%
Mediobanca 5.15 2.49% 0.12 186823 5.07 4.99 5.23 5420 5.14 5.22 1055 -7.53% -47.68%
MEGGITT 228.30 -7.91% -19.60 1149650 244.20 224.70 256.20 424 227.80 228.60 500 -31.07% -65.16%
Melrose Industries 73.98 -6.66% -5.28 7240157 75.18 72.72 81.36 38743 73.16 74.60 11946 -32.84% -69.32%
MERCK KGAA 90.18 0.16% 0.14 160897 90.16 87.52 90.48 50 90.08 91.00 14 -3.03% -14.44%
METSO OYJ 20.44 -0.05% -0.01 130487 20.61 19.99 20.93 2273 20.34 20.77 2284 0.59% -42.03%
MONDI 1266.00 -4.16% -55.00 264864 1316.50 1263.50 1318.00 260 1255.00 1266.50 350 -7.18% -28.60%
MORRISON WM SMKTS 178.55 -0.89% -1.60 2280821 180.00 178.50 183.80 2000 178.65 179.15 471 -0.08% -10.81%
Mowi 163.20 -3.63% -6.15 308373 165.60 161.15 169.00 2100 161.25 200.00 40 -1.78% -28.70%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 28.58 -2.22% -0.65 436902 29.56 28.19 30.33 1612 28.41 28.95 1638 -3.84% -7.87%
NN Group 24.28 2.49% 0.59 327079 23.78 23.60 24.70 379 24.25 24.32 81 0.25% -28.34%
NOKIAN TYRES 20.34 6.19% 1.19 542133 20.49 19.72 21.36 2351 19.95 21.39 287 12.28% -20.83%
Norsk Hydro 21.99 -0.27% -0.06 931300 22.06 21.83 22.71 600 21.96 22.08 600 -3.51% -32.79%
NOVOZYMES 315.00 1.45% 4.50 159638 308.60 303.00 319.30 867 299.30 320.00 83 8.88% -3.52%
OCI 10.78 2.18% 0.23 90032 10.63 10.25 10.95 2618 10.51 10.82 145 -6.71% -42.41%
OMV 27.10 8.75% 2.18 99042 25.96 25.96 28.40 50 20.00 28.80 993 6.15% -46.14%
Orion A 37.20 -0.40% -0.15 101 37.90 37.20 37.90 1000 36.45 37.50 140 6.29% -9.05%
Orion B 37.43 -1.73% -0.66 75821 38.11 36.85 38.94 1271 36.90 37.60 147 5.56% -9.35%
Orkla ASA 89.32 -3.17% -2.92 571193 93.83 88.84 95.98 5335 88.96 90.88 680 0.27% 0.43%
OSRAM Licht 32.27 4.50% 1.39 15064 30.86 30.84 32.65 144 31.20 51.08 134 -1.62% -26.89%
Pandora 214.00 2.05% 4.30 60668 212.30 208.00 215.30 89 205.30 216.50 98 -4.29% -26.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 1035.50 -0.81% -8.50 408089 1034.50 1012.50 1059.50 190 1033.50 1035.50 344 -5.37% 1.17%
PERSIMMON 1689.50 -1.54% -26.50 774255 1712.00 1675.50 1736.50 1685 1671.50 1691.00 130 -17.34% -37.36%
PETROFAC 210.80 11.48% 21.70 76763 198.50 195.45 212.10 1242 209.70 214.30 411 -4.36% -45.03%
Peugeot 11.86 4.63% 0.53 675629 11.45 11.33 12.00 466 11.81 11.97 460 -5.65% -44.39%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1365.00 3.06% 40.50 87324 1324.50 1323.50 1389.00 288 1362.50 1367.00 50 4.44% 13.70%
PORSCHE AUTOMOBIL 36.48 -0.19% -0.07 111426 36.73 35.79 37.68 32 36.42 36.76 29 -10.28% -45.36%
PROSIEBEN MEDIA 7.02 6.49% 0.43 690819 6.64 6.59 7.19 4282 6.77 7.03 171 4.43% -49.59%
Provident Financial 172.10 -7.92% -14.80 128108 181.00 164.60 182.90 300 150.00 182.10 788 -32.26% -62.50%
PROXIMUS 20.96 5.97% 1.18 117010 20.13 20.04 21.32 2254 20.58 21.30 265 3.46% -17.90%
PRYSMIAN 14.80 -0.54% -0.08 179489 15.03 14.62 15.29 246 14.80 14.93 369 -10.54% -31.39%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 36.92 0.05% 0.02 363879 36.93 36.47 37.11 243 36.91 36.95 56 0.35% 21.77%
Raiffeisenbank Bank 12.93 1.73% 0.22 55546 13.17 12.90 13.47 1233 11.30 13.01 1640 -11.98% -42.04%
Randstad Holding N.V 30.10 1.76% 0.52 146251 29.65 29.23 30.48 398 29.95 30.37 907 -10.60% -44.73%
RED ELECTRICA 16.21 -0.55% -0.09 252166 16.30 15.73 16.34 444 16.20 16.31 403 6.96% -9.26%
RENTOKIL INITIAL 373.40 2.41% 8.80 899558 363.80 352.00 381.90 800 373.20 373.90 303 -1.94% -17.61%
- - - - - - - - - - - 0.00% 0.00%
Rexel 6.23 1.30% 0.08 96747 6.11 6.01 6.40 374 6.22 6.24 436 -21.42% -47.34%
Royal Mail 126.40 0.20% 0.25 724011 126.00 126.00 130.75 22596 125.25 126.75 67 -22.02% -44.37%
RSA INSURANCE GROUP 395.40 0.61% 2.40 287614 393.80 391.20 406.50 2986 394.30 397.80 838 -9.66% -29.94%
Rémy Cointreau 100.50 -1.28% -1.30 14899 101.90 99.00 102.60 25 100.30 103.00 36 -1.86% -7.97%
SAGE GROUP 550.80 -4.18% -24.00 320878 578.60 542.40 579.20 650 550.80 551.80 550 -8.05% -26.58%
Sainsbury (J) 205.40 -3.25% -6.90 1271953 214.80 205.20 218.10 1825 205.10 205.50 1500 -0.34% -11.08%
SAIPEM 2.42 9.50% 0.21 291189 2.33 2.33 2.47 2292 2.40 2.44 2256 3.11% -44.82%
SALVATORE FERRAGAMO 11.64 -1.19% -0.14 2933 11.73 11.62 11.83 87 11.62 11.75 469 -13.78% -38.07%
SBM Offshore 13.13 10.01% 1.20 184728 12.38 12.28 13.21 2563 12.99 13.26 1501 9.78% -21.04%
Schibsted 190.25 -0.73% -1.40 148049 192.95 189.00 197.90 2511 189.05 190.55 303 -0.60% -28.45%
SCHIBSTED ASA B NK-, 176.90 -1.56% -2.80 114383 181.60 176.50 185.45 99 176.50 177.90 100 -3.78% -29.80%
Schroders 1970.00 1.03% 20.00 37 1990.00 1964.00 1990.00 252 1874.00 2050.00 167 5.46% -22.29%
SCHRODERS VTG 2352.00 -0.21% -5.00 117871 2390.00 2298.00 2392.00 169 2352.00 2359.00 70 -9.08% -29.62%
SCOR SE 20.38 4.03% 0.79 108657 19.58 19.58 20.84 547 20.12 20.38 540 -6.56% -45.62%
- - - - - - - - - - - 0.00% 0.00%
SEB 108.10 -7.37% -8.60 34264 116.30 108.00 116.30 342 106.50 114.10 1 -3.40% -18.48%
Securitas B 101.65 -1.45% -1.50 193376 102.40 100.15 103.75 4901 101.00 102.20 4975 -6.40% -36.86%
SEGRO 744.80 1.50% 11.00 619407 774.40 735.60 797.20 511 744.00 745.40 380 -5.70% -16.84%
SES 5.17 0.90% 0.05 225412 5.15 5.04 5.23 549 5.14 5.18 256 -7.84% -58.62%
SEVERN TRENT 2167.00 -1.81% -40.00 107460 2215.00 2133.00 2236.00 179 2171.00 2175.00 120 -3.69% -14.14%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 152.15 3.08% 4.55 331387 148.75 147.20 152.60 3286 150.85 153.00 3276 -3.00% -28.13%
SKF A 129.60 0.00% 0.00 - 129.60 129.60 129.60 2000 126.00 138.60 452 0.00% -31.21%
SKF B 128.45 -0.23% -0.30 440916 129.05 125.85 130.15 2781 126.95 130.55 2661 -6.68% -32.20%
Smiths Group 1131.00 0.53% 6.00 215797 1095.50 1076.00 1167.00 52 1131.50 1147.00 881 -1.14% -32.88%
SMURFIT KAPPA GRP 26.20 3.15% 0.80 45683 25.18 24.86 26.32 100 26.00 26.24 100 -1.28% -23.53%
Sodexo 58.72 -0.24% -0.14 121790 59.26 57.32 59.52 95 58.38 59.20 93 -7.32% -44.53%
Sofina 192.60 4.67% 8.60 1469 184.20 183.60 193.40 64 165.00 192.60 24 1.05% -0.10%
Solvay 66.90 1.12% 0.74 10117 65.54 65.22 68.04 224 65.96 67.76 43 -2.25% -35.30%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 733.60 1.16% 8.40 370771 730.20 713.20 744.40 350 733.60 737.80 330 -7.89% -37.06%
Standard Life Aberde 193.70 -7.14% -14.90 1099035 196.15 191.05 202.00 2276 192.75 195.15 3821 -25.64% -41.05%
STMicroelectronics 18.45 -2.82% -0.54 325581 18.87 18.32 19.18 400 18.44 18.48 146 -4.13% -23.18%
Stora Enso Oyj R 9.07 0.76% 0.07 424595 9.04 8.87 9.27 679 8.96 9.21 3637 6.06% -30.35%
Strabag 20.10 0.25% 0.05 232 20.10 20.10 20.10 63 20.00 20.70 162 4.80% -35.47%
Subsea 7 53.30 6.81% 3.40 531796 52.50 51.72 56.00 9015 52.66 116.00 1326 11.51% -49.00%
SUEDZUCKER 12.37 -1.04% -0.13 22582 12.37 12.10 12.63 109 12.26 17.30 400 0.98% -24.53%
Suez Environnement 9.25 3.56% 0.32 162862 9.06 8.81 9.36 598 9.20 9.32 591 -5.09% -31.45%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 581.80 4.27% 23.80 171538 559.40 558.80 583.40 613 575.20 589.80 591 6.25% 20.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 86.86 1.94% 1.65 58621 85.36 83.84 87.08 200 78.00 86.96 137 8.25% -7.60%
TALK TALK TELECOM 85.10 1.49% 1.25 138117 85.50 85.05 87.85 11556 83.50 88.85 22672 -2.96% -27.02%
TATE & LYLE 606.20 -1.75% -10.80 207040 621.20 604.80 623.00 608 606.00 607.60 196 0.10% -20.38%
Taylor Wimpey 109.45 -0.77% -0.85 2822963 109.15 107.75 112.40 3628 109.15 109.50 1700 -16.42% -43.54%
TechnipFMC 6.67 13.02% 0.77 437182 6.27 6.14 7.00 750 6.70 6.76 750 4.06% -64.79%
Tele2 B 135.70 0.30% 0.40 406704 134.95 133.10 137.65 2638 133.80 137.50 3646 5.77% 0.04%
Telekom Austria 6.23 1.96% 0.12 52897 6.25 6.07 6.26 180 6.20 6.32 416 -3.41% -14.77%
Telenet Group Holdin 29.04 4.24% 1.18 10793 28.54 28.44 29.22 414 28.58 38.00 50 4.46% -27.62%
TERNA 5.60 2.34% 0.13 772573 5.49 5.45 5.61 1230 5.59 5.60 1194 0.68% -6.23%
Thales 74.06 0.00% 0.00 78584 74.40 73.24 75.88 18 74.06 74.88 46 2.63% -19.90%
THYSSENKRUPP 4.58 0.23% 0.01 256306 4.65 4.42 4.72 236 4.59 4.70 92 -9.32% -62.08%
TRAVIS PERKINS 789.60 -2.16% -17.40 185340 810.60 785.00 818.20 383 787.40 790.80 729 -19.76% -50.79%
Tryg 171.20 2.39% 4.00 32045 166.10 166.00 172.30 223 169.20 174.70 138 7.54% -13.54%
TUI 334.60 -2.11% -7.20 194279 346.10 332.40 348.95 2000 335.60 339.60 4000 -15.70% -64.82%
TULLOW OIL 11.94 19.16% 1.92 2198641 10.99 10.20 12.40 10865 11.39 14.00 2388 -3.24% -81.29%
TÉCNICAS REUNIDAS SA 12.78 6.15% 0.74 22322 12.43 12.22 13.16 209 12.56 12.95 203 12.80% -46.21%
Umicore 32.75 4.30% 1.35 83537 31.84 31.11 33.33 749 32.47 33.50 65 0.34% -24.22%
Unione Di Banche Ita 2.39 1.92% 0.04 309909 2.39 2.33 2.42 2310 2.38 2.41 2279 -5.23% -18.27%
UnipolSai Assicurazi 2.18 -0.36% -0.01 84343 2.25 2.17 2.27 2528 2.18 2.21 2494 -3.75% -15.94%
UNITED INTERNET 26.75 2.41% 0.63 113352 26.35 25.71 26.94 255 26.72 26.99 621 4.41% -8.73%
UNITED UTILITIES 854.60 -1.95% -17.00 224193 874.40 848.00 878.80 441 854.40 862.40 2319 -2.44% -9.66%
UPM-KYMMENE 23.08 0.26% 0.06 336801 23.28 22.78 23.62 223 22.84 23.76 295 -1.95% -25.36%
Vallourec 1.15 12.04% 0.12 529010 1.05 1.03 1.19 22842 1.14 3.15 1712 10.64% -58.91%
Valéo 14.30 0.35% 0.05 207630 14.39 14.13 15.09 108 14.22 14.43 382 -13.73% -54.42%
Veolia Environnement 18.65 1.47% 0.27 316862 18.59 17.66 19.05 1818 18.55 18.80 293 -2.64% -21.31%
VERBUND A 33.98 5.53% 1.78 17663 32.98 32.34 33.98 9 28.50 34.80 537 -0.41% -24.69%
VESTAS WIND SYSTEMS 551.40 1.25% 6.80 147246 548.00 546.40 559.20 30 400.00 557.80 25 -1.39% -18.38%
VICAT 23.55 0.64% 0.15 252 23.70 23.35 23.85 679 22.60 23.60 2 -7.28% -41.49%
VIENNA INSURANCE GRP 17.50 3.73% 0.63 1991 17.20 17.09 17.50 239 17.18 17.74 226 8.43% -31.37%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 18.34 -1.16% -0.21 25891 18.48 17.86 18.73 58 18.16 30.00 750 1.02% -26.35%
Vonovia SE 44.27 1.19% 0.52 284932 43.93 43.25 44.72 201 44.17 44.25 208 1.12% -7.69%
Wacker Chemie 46.20 2.90% 1.30 11010 44.89 44.23 47.82 733 45.58 98.40 17 3.90% -31.75%
WARTSILA 6.25 -0.32% -0.02 232720 6.30 6.11 6.39 100 6.24 6.35 5320 -8.68% -36.70%
WEIR GROUP 786.80 8.40% 61.00 975264 744.00 742.00 794.40 268 785.00 786.80 77 6.35% -47.89%
Wendel 67.55 -1.75% -1.20 2165 70.20 67.10 70.20 698 64.75 68.60 203 -13.51% -42.90%
Whitbread 2684.50 -1.77% -48.50 93670 2711.00 2664.00 2805.00 90 2681.00 2703.00 368 -17.60% -44.79%
WILLIAM DEMANT 146.90 -0.37% -0.55 63315 148.90 144.15 150.35 477 128.00 148.25 254 1.14% -30.05%
WILLIAM HILL 64.78 -3.11% -2.08 502069 64.50 62.74 68.26 4747 64.02 65.00 6876 -7.46% -65.66%
WIRECARD 101.30 1.30% 1.30 146903 100.62 99.75 103.22 92 101.34 103.00 21 -1.27% -5.86%
WOLTERS KLUWER 60.44 -0.23% -0.14 169111 61.06 59.88 61.10 99 60.44 60.50 103 -0.17% -7.13%
Zardoya Otis 6.03 -0.99% -0.06 12725 6.07 5.99 6.09 2771 5.86 6.15 427 1.69% -13.61%
Colruyt 50.40 -2.85% -1.48 34523 51.96 50.00 53.84 58 50.00 51.70 48 -2.02% 8.15%