13.11.2019 02:49:22
STXE TM MID PR.EUR
618.22
$$$
1.1000
0.18%
12.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 617.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.11.2019 / 02:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.20% 619.9 511.2
1 Woche 0.38% 619.9 615.6
1 Monat 4.21% 619.9 590.1
3 Monate 10.94% 619.9 545.8
6 Monate 5.83% 619.9 545.8
1 Jahr 9.25% 619.9 505.2
3 Jahre 24.67% 632.5 496.2
13.76
13
SMI
19.2
22.36
SMI
-14.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.76,"chartHeight":19.279294481115,"year":2017,"ID_NOTATION":"2061055"},"2018":{"performance":-14.55,"chartHeight":19.533659381843,"year":2018,"ID_NOTATION":"2061055"},"2019":{"performance":19.2,"chartHeight":20.797252555588,"year":2019,"ID_NOTATION":"2061055"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 02:49:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1142.50 1.60% 18.00 155027 1128.00 1121.50 1145.50 312 1142.00 1143.50 279 -0.31% 47.46%
ACCIONA 93.75 -0.58% -0.55 26197 94.75 93.50 95.80 23 93.75 94.00 24 1.30% 26.35%
ACCOR 38.58 -0.52% -0.20 99506 38.68 38.23 38.73 64 38.56 38.60 115 -2.25% 4.24%
Acerinox 9.65 -1.39% -0.14 384501 9.79 9.57 9.84 233 9.65 9.66 280 6.16% 11.35%
ACS ACTIVIDADES DE C 35.65 -0.17% -0.06 163349 35.85 35.38 36.05 63 35.66 35.68 110 -2.91% 5.50%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2063.00 0.15% 3.00 51587 2058.00 2052.00 2069.00 171 2062.00 2067.00 264 0.24% 1.13%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 53.34 0.79% 0.42 77409 52.86 52.82 53.34 694 53.28 53.36 80 0.57% 36.14%
AGGREKO 820.00 3.09% 24.60 79133 801.50 801.50 826.60 128 819.80 820.80 464 1.13% 12.11%
ALFA LAVAL 236.40 0.51% 1.20 212821 235.80 234.80 238.60 2637 234.70 259.00 13 2.25% 24.78%
- - - - - - - - - - - 0.00% 0.00%
Alstom 37.88 -1.80% -0.69 482746 38.53 37.38 38.55 75 37.89 37.93 107 -1.61% 7.77%
- - - - - - - - - - - 0.00% 0.00%
Andritz 42.40 0.95% 0.40 54860 42.06 41.82 42.86 100 42.36 42.50 400 0.33% 6.05%
ANTOFAGASTA 905.60 0.13% 1.20 216115 905.80 894.00 912.20 409 904.80 906.60 422 -2.64% 15.27%
Arkema 97.64 0.16% 0.16 58603 97.42 96.54 98.00 46 97.58 97.84 57 -0.04% 30.74%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 507.50 0.89% 4.50 136036 504.50 503.50 508.50 285 506.50 508.00 744 3.78% 39.27%
ASHTEAD GROUP 2396.00 1.27% 30.00 137003 2366.00 2353.00 2400.00 61 2396.00 2397.00 132 0.55% 46.77%
- - - - - - - - - - - 0.00% 0.00%
AXEL SPRINGER 63.55 -0.31% -0.20 656 63.75 63.55 63.75 210 63.50 63.70 200 -0.70% 28.49%
Aéroports de Paris 172.10 -0.06% -0.10 3944 172.40 171.50 173.00 26 171.90 172.20 26 -0.81% 3.86%
BABCOCK INT GROUP 522.80 0.19% 1.00 150521 525.00 519.60 526.00 271 522.40 524.80 1049 -1.21% 6.43%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.50 1.22% 0.02 6984 1.49 1.48 1.51 3300 1.49 1.51 2700 -3.79% 0.50%
B. COM. PORTUGUES 0.21 -0.09% -0.00 293945 0.22 0.21 0.22 90645 0.21 0.22 150000 1.28% -6.92%
BA.SABADELL 1.03 -1.91% -0.02 4366893 1.05 1.02 1.06 18591 1.02 1.03 30711 -0.97% 2.78%
Bank of Ireland 4.50 0.18% 0.01 360395 4.54 4.42 4.54 6858 4.44 4.54 12916 -1.40% -7.64%
BANKINTER 6.37 -0.96% -0.06 542074 6.45 6.33 6.52 7750 6.34 6.36 640 -2.12% -8.92%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 641.20 -1.17% -7.60 547784 646.80 635.80 648.80 750 640.80 641.60 554 1.62% 38.88%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4578.00 0.02% 1.00 42689 4592.00 4547.00 4596.00 123 4576.00 4583.00 123 2.95% 32.16%
Bic 64.80 -3.36% -2.25 15842 66.75 64.75 66.75 66 64.70 64.90 80 -0.15% -27.39%
bioMerieux 74.00 -0.60% -0.45 17423 74.35 73.35 74.40 15 73.90 74.20 140 -0.07% 29.37%
Boliden 264.95 -1.12% -3.00 346354 267.25 263.50 268.55 42 262.75 266.95 42 -3.21% 38.41%
Bolloré 4.07 0.89% 0.04 138763 4.04 4.02 4.07 70 4.07 4.07 1042 2.31% 16.30%
Bouygues 38.94 1.51% 0.58 207859 38.55 38.54 39.05 247 38.75 38.97 110 2.12% 24.29%
bpost 11.21 -1.75% -0.20 234347 11.15 10.98 11.32 5182 11.12 11.25 2000 7.23% 40.18%
BRENNTAG 48.81 0.58% 0.28 96986 48.74 48.42 48.89 270 48.81 48.86 92 7.99% 29.47%
BRITISH LAND CO 577.20 1.12% 6.40 556859 572.60 570.00 579.40 959 576.20 579.40 959 -4.25% 7.89%
BUNZL 2046.00 -0.20% -4.00 148550 2056.00 2044.00 2072.00 186 2043.00 2046.00 195 0.99% -13.42%
BURBERRY GROUP 2082.00 2.06% 42.00 155000 2060.00 2049.00 2082.00 550 2080.00 2090.00 268 0.48% 20.31%
Bureau Veritas 22.92 1.06% 0.24 66620 22.71 22.65 22.95 826 22.92 23.01 240 0.04% 29.20%
Cap Gemini 105.55 -0.09% -0.10 63751 105.55 105.15 105.95 50 105.50 105.55 22 1.78% 22.08%
CAPITA 151.95 -1.44% -2.23 1294179 154.40 151.80 154.65 140 151.90 152.00 955 -3.22% 34.83%
CARLSBERG B 955.00 0.04% 0.40 60010 953.00 947.50 956.20 157 952.20 960.00 1012 0.78% 37.97%
Carnival 3255.00 0.74% 24.00 195977 3240.00 3235.00 3282.00 113 3251.00 3257.00 169 -0.03% -13.29%
Casino Guichard 47.43 -1.66% -0.80 14358 48.01 47.16 48.14 113 47.33 47.46 54 -2.65% 29.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 526.80 -0.60% -3.20 88428 527.20 522.80 531.80 100 526.40 527.60 100 -0.98% -8.45%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 10.27 1.63% 0.17 1311591 10.18 10.14 10.28 449 10.22 10.27 449 -1.77% 31.10%
CNP Assurances 18.57 0.81% 0.15 52913 18.46 18.30 18.59 81 18.56 18.59 170 0.30% 0.60%
COBHAM 155.40 0.13% 0.20 167528 155.80 154.70 155.85 3948 154.00 155.50 2310 -0.92% 58.70%
Coca-Cola HBC 2360.00 0.04% 1.00 111846 2369.00 2340.00 2371.00 80 1856.00 2360.00 57 0.94% -3.40%
Corporación Financiera 45.90 -0.43% -0.20 932 45.90 45.90 46.10 88 45.10 45.90 140 -0.22% 9.29%
Covivio 101.30 -0.39% -0.40 4884 101.80 101.20 101.90 43 101.20 101.40 60 0.30% 19.60%
Croda Int 4872.00 2.35% 112.00 88176 4776.00 4766.00 4874.00 63 4868.00 4892.00 115 -0.20% 4.04%
DLY MAIL & GEN TRUST 852.00 0.47% 4.00 23889 845.00 845.00 852.50 457 851.00 853.00 450 -2.18% 47.66%
Davide Campari Milan 8.22 -0.54% -0.04 173701 8.26 8.19 8.26 671 8.20 8.23 668 -1.32% 11.76%
DCC 6950.00 -5.93% -438.00 54278 7216.00 6932.00 7216.00 73 6922.00 6968.00 101 -5.29% 16.42%
DEUTSCHE LUFTHANSA 17.77 -0.11% -0.02 514607 17.86 17.57 17.95 750 17.77 17.82 315 11.69% -9.59%
Deutsche Wohnen 33.22 -0.06% -0.02 320013 33.29 33.09 33.46 76 33.22 33.25 150 -2.01% -17.07%
Direct Line Insuranc 280.60 1.37% 3.80 753478 276.40 276.40 280.90 569 280.30 281.50 1994 0.97% -11.51%
DIA 0.15 15.55% 0.02 22429 0.15 0.15 0.15 90645 0.14 0.14 8704 -17.00% 11.12%
Dixons Carphone 126.35 1.04% 1.30 449864 125.85 123.35 126.85 500 124.00 126.55 2727 1.98% 5.34%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 295.40 5.58% 15.60 122894 284.60 284.60 300.60 1107 294.80 295.80 1088 1.37% -17.94%
DSV Panalpina 742.60 1.14% 8.40 60225 734.80 734.00 743.20 166 734.20 758.20 100 3.48% 73.71%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1307.00 0.35% 4.50 163178 1300.50 1298.50 1311.00 90 1307.00 1316.50 2133 -0.76% 18.23%
Edenred 46.81 1.47% 0.68 95259 46.04 45.68 46.95 2 46.78 46.91 118 0.06% 45.87%
EDP Renováveis 10.20 0.00% 0.00 11370 10.25 10.18 10.26 240 10.18 10.20 400 -0.20% 31.53%
Eiffage 99.66 0.22% 0.22 50428 99.50 98.86 99.84 120 99.38 99.92 120 2.19% 37.12%
Electrolux B 260.50 0.81% 2.10 306676 258.50 256.60 260.60 2399 258.00 262.20 2403 1.88% 39.57%
Elekta B 142.60 0.04% 0.05 343312 142.30 141.15 143.60 4368 141.70 143.90 2059 2.85% 35.68%
Elisa Corp. 49.02 0.70% 0.34 50812 48.55 48.38 49.12 1132 48.71 49.62 1181 0.51% 36.02%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 22.52 -2.26% -0.52 27713 23.06 22.44 23.11 400 22.44 22.54 5 1.95% -4.74%
ERSTE GROUP BANK 33.83 0.06% 0.02 313870 33.75 33.53 34.00 992 33.43 33.98 752 0.24% 17.02%
Eurazeo 62.35 -0.72% -0.45 24409 62.45 62.17 62.70 9 62.25 62.35 100 -0.95% 5.68%
Eutelsat Communicati 16.71 -0.62% -0.10 179111 16.82 16.55 16.86 227 16.71 16.73 247 0.27% -3.19%
Exor NV 72.28 1.72% 1.22 66284 71.44 71.12 72.54 77 72.06 72.40 76 2.00% 53.82%
Faurecia 50.16 1.42% 0.70 175221 49.51 48.85 50.32 55 50.12 50.34 65 3.40% 52.74%
Ferguson 6798.00 0.95% 64.00 109476 6736.00 6682.00 6828.00 81 6782.00 6802.00 5 2.47% 35.99%
Fielmann 71.80 0.07% 0.05 4213 71.60 71.40 71.95 150 71.75 71.90 45 3.31% 32.59%
Financiere de L'Odet 820.00 1.23% 10.00 4 820.00 820.00 820.00 2 820.00 834.00 4 1.23% 6.22%
FLSMIDTH & CO 255.90 -0.70% -1.80 13778 258.70 255.30 259.60 69 253.20 256.50 182 -0.08% -12.72%
FRAPORT 75.58 1.02% 0.76 34369 75.06 74.92 76.02 45 75.52 75.60 25 -0.11% 21.20%
FRESNILLO 628.80 -4.67% -30.80 270733 656.80 619.80 656.80 548 628.20 629.20 8 -11.04% -26.99%
FUCHS PETROLUB 38.25 0.26% 0.10 3176 37.95 37.95 38.40 260 38.20 38.30 92 -1.92% 10.71%
FUCHS PETROLUB PRF 40.72 -0.34% -0.14 12335 40.48 40.44 40.86 57 40.72 40.76 90 -1.07% 13.49%
G4S Plc 203.20 0.15% 0.30 848459 203.50 200.80 203.80 472 202.90 203.20 1764 -2.07% 2.26%
Galp Energia 15.04 0.77% 0.12 266645 14.95 14.93 15.06 179 15.03 15.04 310 1.73% 9.27%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.91 0.49% 0.14 90033 28.89 28.75 29.00 110 28.88 29.01 191 0.45% 28.49%
- - - - - - - - - - - 0.00% 0.00%
Gecina 151.40 -0.53% -0.80 6029 152.30 151.40 152.70 29 151.30 151.70 31 -0.72% 33.98%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 168.10 0.54% 0.90 3894 166.40 166.20 168.10 3716 166.60 169.15 3721 3.03% 110.34%
Getlink SE 14.96 -0.20% -0.03 122018 14.94 14.86 15.02 293 14.95 14.96 230 -2.41% 27.16%
Gjensidige Forsikr 168.78 0.01% 0.03 24437 168.70 168.00 169.15 3470 167.70 169.50 228 -0.31% 25.30%
GLANBIA 11.44 -0.35% -0.04 18586 11.37 11.23 11.48 65 11.28 11.62 5047 9.37% -30.16%
Grifols CL.B 19.28 -0.52% -0.10 34059 19.24 19.22 19.36 300 19.26 19.32 300 -1.23% 19.16%
GRIFOLS CL. A 28.71 -0.23% -0.07 194322 28.84 28.59 28.84 140 28.71 28.74 470 0.26% 25.78%
H. Lundbeck 243.90 -1.18% -2.90 73324 247.00 243.50 247.90 1783 242.40 249.90 121 3.61% -14.36%
Hammerson 280.50 -0.43% -1.20 177613 283.60 277.00 283.90 1959 279.70 281.90 549 -3.44% -14.95%
Hannover Rueck 166.30 0.42% 0.70 18657 166.10 164.75 166.70 33 165.30 166.60 27 3.94% 42.02%
HARGREAVES LANSDOWN 1805.50 2.03% 36.00 171551 1770.50 1740.00 1821.00 211 1804.50 1811.50 313 0.50% -1.90%
HeidelbergCement AG 66.44 1.50% 0.98 103425 65.62 65.10 66.62 200 66.40 66.48 66 -2.61% 24.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 532.80 -0.22% -1.20 89914 534.40 528.00 535.00 1173 527.60 537.20 1167 -0.63% 30.65%
HIKMA PHARMA 1881.50 -0.50% -9.50 64606 1881.00 1870.00 1884.50 89 1881.50 1882.50 47 -6.16% 10.06%
HOCHTIEF 114.10 -0.61% -0.70 45830 114.60 113.60 115.90 79 114.00 114.20 110 2.79% -2.65%
Hugo Boss 40.92 1.26% 0.51 248101 40.52 39.75 40.96 7 40.89 40.95 130 8.40% -23.88%
HUSQVARNA 78.92 1.78% 1.38 543971 77.90 77.56 78.92 7878 78.40 79.44 7924 5.79% 20.19%
ICADE 85.95 -1.38% -1.20 6248 87.05 85.90 87.15 150 85.95 86.05 51 -1.43% 29.25%
Iliad 114.00 19.45% 18.56 549039 113.60 111.15 114.40 60 114.00 114.10 103 23.86% -6.71%
Imerys 37.30 2.19% 0.80 30387 36.54 36.38 37.32 98 37.26 37.32 124 -2.10% -10.85%
IMI PLC 1132.00 1.21% 13.50 66744 1125.50 1110.00 1134.00 334 1131.50 1133.50 320 6.29% 19.47%
IMMOFINANZ 24.40 -0.41% -0.10 22890 24.50 24.40 24.60 200 24.40 24.45 74 -5.61% 16.00%
INCHCAPE 643.00 0.23% 1.50 119374 640.00 635.00 644.00 561 641.50 643.50 575 2.55% 16.17%
Industrivärden A 224.80 1.90% 4.20 53994 220.80 220.60 225.00 1000 220.20 226.60 2782 2.74% 22.91%
Industrivärden C 220.00 1.62% 3.50 92565 216.80 216.40 220.30 2550 218.20 221.50 2832 2.76% 23.04%
Infineon Technologie 19.76 6.58% 1.22 2487176 19.84 19.34 19.97 291 19.74 19.76 368 5.77% 13.25%
Informa Plc 812.80 0.42% 3.40 379122 811.00 808.00 823.80 1400 812.00 812.80 363 2.83% 28.69%
INGENICO 96.78 -1.10% -1.08 36371 97.80 96.26 99.02 56 96.62 96.84 70 1.98% 95.95%
Inmarsat 562.20 0.21% 1.20 26688 559.40 559.40 564.40 1291 561.80 566.40 4955 0.75% 47.37%
Intercontinental Hot 4832.00 1.30% 62.00 39737 4797.50 4765.00 4837.50 229 4824.00 4837.00 181 1.19% 14.31%
Intertek Group 5224.00 1.01% 52.00 49764 5170.00 5164.00 5234.00 102 5212.00 5224.00 100 -2.46% 8.58%
INTU PROPERTIES 37.74 1.86% 0.69 371645 35.50 35.41 37.91 8067 34.90 37.87 1549 -6.84% -66.95%
Investec Plc 437.10 -1.78% -7.90 526820 445.60 434.40 448.60 1233 436.00 436.80 2600 -6.16% -0.61%
Ipsen 97.90 -2.68% -2.70 41028 100.20 97.55 100.30 32 97.90 98.05 42 -0.10% -13.25%
ISS 152.90 -0.49% -0.75 109512 155.05 151.07 155.55 1397 153.05 153.30 600 -15.71% -15.87%
ITV Plc 138.50 2.03% 2.75 2988785 135.15 134.85 140.20 160 138.45 139.50 20168 2.59% 10.84%
JCDECAUX 26.12 0.85% 0.22 49356 25.86 25.86 26.24 161 26.10 26.14 168 2.92% 6.01%
JERONIMO MARTINS 15.41 0.39% 0.06 27925 15.35 15.35 15.41 230 15.40 15.51 2135 2.09% 49.54%
WOOD GROUP (JOHN) 368.70 -1.15% -4.30 981014 373.20 362.00 374.70 953 368.20 369.00 987 -1.63% -27.31%
Johnson, Matthey 3207.00 0.60% 19.00 28476 3200.00 3182.00 3213.00 170 3197.00 3211.00 119 -1.44% 15.11%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 235.50 -1.05% -2.50 16349 238.30 235.40 239.00 68 233.70 237.00 1848 3.24% 0.08%
K+S 13.07 0.97% 0.12 146148 12.96 12.96 13.31 1000 13.07 14.55 398 -1.58% -17.22%
KERRY GROUP A 116.20 0.00% 0.00 36264 115.60 114.60 116.20 503 114.80 116.30 40 4.68% 34.41%
Kesko 'A' 57.40 1.77% 1.00 128 56.20 56.20 57.40 189 56.80 57.60 189 3.24% 31.35%
KESKO B 62.36 1.50% 0.92 28928 61.60 61.44 62.40 537 61.58 62.78 935 3.11% 32.71%
KINGFISHER 216.70 -0.18% -0.40 801167 216.90 215.00 219.00 1699 216.50 216.90 1715 -0.73% 4.89%
Kinnevik AB 'B' 262.10 0.31% 0.80 249923 261.70 257.40 262.60 1364 258.80 264.70 2370 -2.96% 22.99%
Klépierre 33.07 -0.51% -0.17 114723 33.22 32.89 33.29 46 33.05 33.09 127 -0.96% 22.35%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 1100 777.00 786.00 1100 0.00% 0.00%
BOSKALIS WESTMINSTER 20.47 -0.82% -0.17 15943 20.72 20.26 20.72 107 20.46 20.48 140 2.15% -5.45%
Koninklijke DSM 116.80 0.13% 0.15 74557 117.50 116.25 117.50 22 116.80 116.85 110 3.68% 63.95%
KONINKLIJKE KPN 2.85 1.72% 0.05 2388104 2.80 2.79 2.85 4700 2.85 2.85 7182 2.74% 11.22%
Koninklijke Vopak 49.18 1.57% 0.76 72368 48.38 48.38 49.30 2 49.17 49.22 91 2.65% 23.66%
Lagardère 20.90 -0.29% -0.06 19566 21.00 20.84 21.04 650 20.88 20.94 43 2.45% -5.22%
LAND SECURITES GRP 894.00 0.59% 5.20 499921 891.60 882.40 897.00 433 893.40 895.80 62 -2.47% 10.92%
Lanxess 62.40 0.22% 0.14 78717 62.44 62.02 63.20 88 62.32 72.30 177 1.13% 54.11%
Legrand 71.78 1.07% 0.76 105900 70.96 70.96 71.84 77 71.58 71.80 63 0.36% 45.19%
Leonardo S.p.A. 11.44 0.79% 0.09 328641 11.46 11.36 11.49 582 11.44 11.45 74 4.47% 49.15%
LONDON STOCK EXCH. 6966.00 1.07% 74.00 70160 6918.00 6876.00 7040.00 52 6958.00 6984.00 79 -0.26% 72.85%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 313.20 -0.03% -0.10 148397 314.50 310.60 316.10 36 310.10 315.20 35 -0.73% 41.53%
Man Group 147.85 -0.03% -0.05 1834181 148.10 147.40 149.03 19212 146.80 147.95 938 -1.96% 10.96%
MAPFRE 2.58 -0.12% -0.00 187883 2.58 2.57 2.59 138 2.58 2.58 1335 0.94% 11.31%
MARKS & SPENCER GRP 184.80 -1.57% -2.95 3175182 189.15 181.80 190.45 2019 184.65 185.10 1616 1.51% -21.52%
MEDIASET 5.73 1.13% 0.06 115411 5.68 5.66 5.82 2300 5.72 5.77 5849 4.68% 4.68%
MEDIASET 2.78 2.21% 0.06 216088 2.73 2.73 2.81 12725 2.75 2.80 1800 1.09% 1.57%
Mediobanca 10.61 1.58% 0.17 1490991 10.46 10.44 10.64 520 10.58 10.62 450 -2.57% 44.28%
MEGGITT 622.80 -1.17% -7.40 550211 633.80 622.40 635.40 863 621.00 623.60 516 -2.20% 32.51%
Melrose Industries 226.40 1.03% 2.30 2784751 224.40 223.20 227.45 1570 226.20 226.50 1421 1.07% 38.30%
MERCK KGAA 109.65 0.18% 0.20 80353 109.65 109.10 110.10 41 109.60 109.70 120 1.48% 22.05%
METSO OYJ 35.10 -0.51% -0.18 139171 35.40 34.65 35.47 1660 34.85 35.54 920 -2.31% 53.34%
MONDI 1670.50 0.12% 2.00 238956 1667.50 1654.50 1682.50 222 1668.50 1671.50 741 -1.04% 2.17%
MORRISON WM SMKTS 197.80 -0.05% -0.10 1778775 198.00 196.40 199.55 9 197.65 198.00 2764 -0.58% -7.05%
Mowi 227.10 -0.35% -0.80 293401 229.00 226.20 230.00 919 225.40 231.50 920 2.62% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 31.57 0.00% 0.00 252573 31.73 31.44 31.81 34 31.27 31.78 34 -3.87% 40.81%
NN Group 35.75 1.10% 0.39 380700 35.44 35.41 35.81 370 35.75 35.84 154 1.25% 2.94%
NOKIAN TYRES 27.46 -0.18% -0.05 196638 27.52 27.21 27.71 1234 27.00 27.65 38 1.18% 2.39%
Norsk Hydro 34.67 -0.83% -0.29 877083 35.00 34.52 35.20 308 34.16 34.69 500 -2.24% -11.51%
NOVOZYMES 316.00 -0.13% -0.40 47756 316.40 314.40 318.20 200 309.90 321.10 200 -1.50% 8.67%
OCI 20.88 0.58% 0.12 16601 20.93 20.70 21.06 200 20.86 20.91 650 -0.57% 17.53%
OMV 54.02 0.11% 0.06 87115 54.10 53.78 54.24 100 54.02 54.12 300 -0.74% 41.52%
- - - - - - - - - - - 0.00% 0.00%
Orion A 40.10 -0.87% -0.35 49 40.00 40.00 40.10 139 39.70 40.60 139 0.50% 34.11%
Orion B 40.20 0.75% 0.30 27825 39.93 39.70 40.29 1443 39.94 40.68 1441 0.22% 32.89%
Orkla ASA 86.86 -0.50% -0.44 457941 87.24 85.92 87.56 6750 86.30 87.30 443 -0.39% 27.66%
OSRAM Licht 40.20 0.10% 0.04 108565 40.25 40.15 40.25 427 40.20 75.00 15 -0.12% 5.51%
Pandora 286.50 1.17% 3.30 73580 283.30 282.50 286.55 106 274.10 289.80 106 2.58% 7.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 918.60 2.41% 21.60 205541 902.40 899.00 925.20 409 917.80 919.40 396 4.32% 32.17%
PERSIMMON 2459.00 0.53% 13.00 373879 2461.00 2412.00 2483.00 72 2423.00 2468.00 233 7.47% 27.24%
PETROFAC 402.60 0.47% 1.90 50925 402.30 398.90 404.10 755 402.30 405.80 6917 0.57% -15.77%
Peugeot 24.36 1.58% 0.38 691985 24.18 24.04 24.53 103 24.35 24.38 185 0.00% 31.14%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1160.50 -1.15% -13.50 147170 1170.50 1149.50 1171.50 207 1161.00 1162.50 312 -6.75% 40.56%
PORSCHE AUTOMOBIL 69.24 0.82% 0.56 154891 68.78 68.60 69.42 79 69.16 69.32 60 1.08% 33.82%
PROSIEBEN MEDIA 13.64 -0.69% -0.10 498752 14.04 13.52 14.38 408 13.62 13.70 408 -2.54% -12.23%
Provident Financial 437.00 -0.07% -0.30 37695 435.00 433.40 440.00 657 436.40 437.50 678 -1.11% -24.26%
PROXIMUS 27.54 -0.22% -0.06 59208 27.66 27.43 27.70 100 27.54 27.56 100 1.29% 16.99%
PRYSMIAN 20.42 -1.83% -0.38 393946 20.41 20.32 20.93 271 20.34 20.40 128 -5.38% 21.22%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 29.33 0.89% 0.26 249972 29.23 29.11 29.92 600 29.24 29.33 491 6.69% -0.95%
Raiffeisenbank Bank 23.26 0.30% 0.07 92090 23.10 22.81 23.35 1033 20.10 23.28 300 1.62% 5.11%
Randstad Holding N.V 51.86 0.97% 0.50 63989 51.42 51.38 51.92 110 51.82 51.92 107 1.33% 30.14%
RED ELECTRICA 17.55 -1.29% -0.23 376255 17.74 17.50 17.79 370 17.54 17.56 360 -2.47% -9.95%
RENTOKIL INITIAL 436.70 0.48% 2.10 565313 436.70 434.70 438.90 1258 435.90 437.90 1258 -0.73% 30.13%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.81 -0.71% -0.09 165939 11.87 11.71 11.95 152 11.81 11.87 265 0.55% 27.43%
Royal Mail 227.50 1.61% 3.60 565362 222.00 221.10 228.20 1574 227.30 227.70 1705 3.22% -16.88%
RSA INSURANCE GROUP 548.00 0.26% 1.40 208571 545.80 543.80 549.40 998 546.20 548.40 687 2.43% 7.07%
Rémy Cointreau 120.50 -1.39% -1.70 13572 122.80 120.50 122.80 20 120.40 120.60 4 1.18% 22.21%
SAGE GROUP 734.00 0.22% 1.60 471687 734.00 732.00 738.60 749 733.40 735.00 749 2.40% 22.62%
Sainsbury (J) 208.30 2.41% 4.90 1864918 203.50 203.50 208.90 2736 207.30 240.00 8938 0.97% -21.34%
SAIPEM 4.43 0.29% 0.01 186938 4.42 4.39 4.45 1246 4.42 4.44 1240 -0.54% 35.60%
SALVATORE FERRAGAMO 17.55 0.52% 0.09 35498 17.50 17.43 17.57 315 17.50 17.67 1872 3.05% -0.62%
SBM Offshore 16.52 -0.18% -0.03 146424 16.55 16.37 16.57 77 16.50 16.54 250 2.23% 27.47%
Schibsted 254.10 -1.66% -4.30 15230 259.30 254.00 259.80 1331 250.30 255.50 152 -1.66% 11.08%
SCHIBSTED ASA B NK-, 241.60 -2.19% -5.40 4702 246.20 240.60 246.20 100 240.00 242.60 100 -0.98% 18.39%
Schroders 2425.00 -0.61% -15.00 45 2425.00 2425.00 2425.00 1 2420.00 2440.00 116 1.89% 18.44%
SCHRODERS VTG 3239.00 1.19% 38.00 53505 3195.00 3195.00 3251.00 190 3236.00 3259.00 863 -0.40% 32.42%
SCOR SE 37.41 -1.11% -0.42 59102 37.80 37.13 37.85 21 37.41 37.49 144 -0.82% -5.05%
- - - - - - - - - - - 0.00% 0.00%
SEB 138.80 0.65% 0.90 5802 137.20 136.40 139.40 32 138.60 138.80 31 -1.56% 23.60%
Securitas B 160.40 0.63% 1.00 220438 159.20 158.95 160.45 3882 159.30 161.75 3878 3.82% 13.04%
SEGRO 845.20 0.79% 6.60 353780 835.40 835.20 854.80 486 845.20 846.20 459 0.96% 43.35%
SES 17.00 -1.02% -0.17 238818 17.04 16.93 17.14 750 17.00 17.00 175 -2.21% 1.86%
SEVERN TRENT 2302.00 2.54% 57.00 288656 2255.00 2254.00 2304.00 162 2298.00 2303.00 162 3.04% 27.29%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 213.10 -0.28% -0.60 193743 213.00 212.50 214.90 2914 211.80 224.30 7 3.90% 51.67%
SKF A 185.00 0.22% 0.40 23 185.00 185.00 185.00 600 185.40 188.20 1023 1.09% 38.47%
SKF B 186.20 0.68% 1.25 300583 184.95 184.50 186.40 200 185.60 188.05 3336 1.64% 38.70%
Smiths Group 1618.00 -0.98% -16.00 199067 1635.50 1615.00 1642.75 261 1616.50 1619.00 300 -3.06% 18.80%
SMURFIT KAPPA GRP 31.78 1.60% 0.50 51763 31.30 31.11 31.92 1826 31.56 32.02 1831 0.70% 37.58%
Sodexo 106.20 -0.09% -0.10 80746 106.15 105.75 106.40 42 106.05 106.30 41 6.78% 18.71%
Sofina 198.20 0.00% 0.00 2425 198.60 198.00 198.70 15 197.80 198.40 15 -0.50% 20.12%
Solvay 102.50 4.38% 4.30 81394 99.32 99.16 102.65 130 102.45 102.55 24 -1.25% 17.79%
- - - - - - - - - - - 0.00% 0.00%
SPORTS DIRECT INTL 321.20 -0.12% -0.40 27071 319.60 318.00 323.60 162 320.00 321.80 147 1.97% 35.58%
ST JAMES'S PLACE 1070.50 1.37% 14.50 184659 1060.50 1056.00 1070.50 227 1070.00 1071.00 700 0.28% 13.96%
Standard Life Aberde 315.30 1.61% 5.00 911420 310.70 310.70 315.30 1759 314.80 316.20 1759 0.86% 22.95%
STMicroelectronics 22.09 2.27% 0.49 342061 21.80 21.70 22.11 196 22.06 22.09 600 3.66% 77.36%
Stora Enso Oyj R 12.90 0.90% 0.12 707946 12.82 12.79 13.04 83 12.78 13.09 300 2.71% 28.36%
Strabag 31.00 0.65% 0.20 122 30.95 30.95 31.00 101 30.80 31.20 101 3.68% 21.09%
Subsea 7 96.16 -0.41% -0.40 599331 96.66 95.32 97.30 6123 95.22 125.00 184 5.97% 13.66%
SUEDZUCKER 13.00 -0.84% -0.11 33114 13.10 12.95 13.27 342 13.00 13.02 483 -0.46% 14.79%
Suez Environnement 13.37 0.26% 0.04 166305 13.35 13.29 13.40 1352 12.10 13.39 411 -0.60% 16.57%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 453.20 0.29% 1.30 91553 452.10 451.80 457.60 1377 449.40 456.40 1379 1.36% 30.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 85.54 0.09% 0.08 32517 85.50 85.06 85.88 49 85.42 85.58 51 -0.88% 32.50%
TALK TALK TELECOM 110.00 2.04% 2.20 38745 109.60 109.40 110.30 423 109.50 110.10 74 -1.26% -3.68%
TATE & LYLE 723.60 0.07% 0.50 287598 720.80 717.00 727.20 1407 723.60 724.60 383 8.16% 9.40%
Taylor Wimpey 170.05 -0.47% -0.80 1767136 170.80 168.30 171.55 16699 168.80 170.10 2194 0.29% 24.81%
TechnipFMC 18.58 0.24% 0.04 125808 18.64 18.48 18.73 225 18.55 18.59 298 -2.72% 4.97%
Tele2 B 139.05 0.72% 1.00 427021 138.55 136.60 139.35 4467 138.20 140.10 4489 1.76% 23.16%
Telekom Austria 7.07 1.07% 0.07 3350 7.04 7.02 7.07 535 7.03 7.39 547 1.43% 6.16%
Telenet Group Holdin 44.22 0.09% 0.04 54476 43.98 43.88 44.34 50 44.16 44.22 45 1.19% 8.97%
TERNA 5.99 1.08% 0.06 1238126 5.95 5.92 6.01 1700 5.99 6.00 1700 1.63% 21.22%
Thales 86.38 -0.51% -0.44 59564 86.78 86.38 87.50 50 86.32 86.48 52 -0.58% -15.11%
THYSSENKRUPP 13.42 0.52% 0.07 206808 13.39 13.32 13.65 317 13.40 16.24 150 -2.72% -9.99%
TRAVIS PERKINS 1493.00 0.64% 9.50 145819 1476.50 1465.50 1495.50 1903 1481.00 1503.00 1869 2.75% 38.88%
Tryg 186.40 1.03% 1.90 59350 184.80 184.20 186.70 2335 185.00 187.60 2339 -0.27% 14.08%
TUI 1063.00 1.63% 17.00 80240 1045.50 1044.50 1067.50 531 1056.00 1064.50 531 1.48% -5.17%
TULLOW OIL 205.60 -1.34% -2.80 1911636 209.50 205.60 209.50 2621 205.50 206.10 1779 -5.38% 14.80%
TÉCNICAS REUNIDAS SA 23.84 0.51% 0.12 19453 23.90 23.66 24.28 75 23.74 23.86 110 2.85% 11.87%
Umicore 38.51 0.18% 0.07 112119 38.48 38.22 38.72 50 38.33 38.56 53 -2.43% 10.88%
Unione Di Banche Ita 2.77 2.55% 0.07 849118 2.70 2.70 2.79 1992 2.76 2.77 4900 -2.43% 9.79%
UnipolSai Assicurazi 2.66 1.30% 0.03 202624 2.62 2.62 2.66 13262 2.64 2.66 2000 4.16% 34.79%
UNITED INTERNET 29.42 -1.77% -0.53 123814 29.63 28.96 30.07 139 29.41 29.43 244 6.79% -23.15%
UNITED UTILITIES 866.40 2.92% 24.60 767899 841.20 841.20 878.80 425 865.40 872.20 3224 2.19% 18.02%
UPM-KYMMENE 31.20 0.65% 0.20 468888 30.98 30.92 31.26 34 30.98 31.47 34 1.83% 41.11%
Vallourec 2.60 0.81% 0.02 365440 2.59 2.56 2.63 13567 2.58 2.60 4640 6.78% 59.66%
Valéo 35.56 1.02% 0.36 115086 35.33 34.97 35.63 156 35.47 35.59 200 0.57% 39.40%
Veolia Environnement 22.82 0.53% 0.12 238801 22.63 22.54 22.91 410 22.75 22.83 101 -0.48% 27.45%
VERBUND A 44.92 -0.22% -0.10 30495 45.16 44.52 45.16 44 44.74 44.90 100 -5.19% 21.41%
VESTAS WIND SYSTEMS 629.00 0.13% 0.80 166299 627.40 621.20 633.00 13 623.00 633.00 13 14.53% 25.80%
VICAT 38.65 0.26% 0.10 1981 38.40 38.27 38.75 95 38.50 38.65 60 1.44% -6.91%
VIENNA INSURANCE GRP 24.80 -0.60% -0.15 6023 25.00 24.75 25.00 30 24.75 24.85 366 0.40% 21.69%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 25.30 1.48% 0.37 71370 25.09 25.04 25.57 1019 25.12 25.59 42 2.26% -3.18%
Vonovia SE 46.27 0.33% 0.15 323383 46.15 45.87 46.41 290 46.24 46.28 148 -0.96% 16.20%
Wacker Chemie 69.22 -0.63% -0.44 7638 69.34 69.04 69.80 28 69.22 69.30 40 -2.94% -12.14%
WARTSILA 9.68 0.25% 0.02 231069 9.68 9.61 9.72 100 9.67 9.76 32 -3.10% -30.23%
WEIR GROUP 1487.00 0.41% 6.00 171790 1496.00 1469.00 1497.50 246 1486.00 1492.50 370 0.71% 14.30%
Wendel 124.00 0.08% 0.10 3763 123.60 123.30 124.35 100 124.20 124.40 35 -3.73% 19.12%
Whitbread 4303.00 -0.69% -30.00 72764 4330.00 4240.00 4339.00 129 4291.00 4306.00 129 2.67% -6.38%
WILLIAM DEMANT 184.25 -0.24% -0.45 79022 184.10 182.60 185.50 150 163.50 185.45 2374 3.48% -0.46%
WILLIAM HILL 172.20 -1.23% -2.15 330314 174.90 171.90 175.80 2088 172.20 172.50 182 -0.72% 11.24%
WIRECARD 121.55 1.63% 1.95 108445 120.40 119.55 122.05 40 118.70 122.05 47 -0.53% -8.57%
WOLTERS KLUWER 64.36 0.81% 0.52 69488 64.04 63.92 64.44 3 64.36 64.38 210 1.32% 24.83%
Zardoya Otis 6.86 -0.07% -0.01 20751 6.88 6.86 6.96 900 6.84 6.89 586 -1.22% 12.01%
Colruyt 48.26 -1.05% -0.51 36528 48.54 47.96 48.64 12 48.22 48.29 50 -2.17% -22.34%