18.07.2019 23:27:06
STXE TM MID PR.EUR
585.73
$$$
-2.9200
-0.50%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs 585.73 Eröffnung 585.73
Diff. absolut -2.92 Tages-Hoch 585.73
Diff. % -0.50 % Tages-Tief 585.73
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 588.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.07.2019 / 23:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.93% 609.3 511.2
1 Woche 0.23% 591.7 585.7
1 Monat 0.63% 596.6 578.4
3 Monate -3.84% 609.3 563.3
6 Monate 4.85% 609.3 554.6
1 Jahr -5.15% 622.2 505.2
3 Jahre 17.92% 632.5 486.4
13.76
13
SMI
12.93
18.75
SMI
-14.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.76,"chartHeight":21.300861856606,"year":2017,"ID_NOTATION":"2061055"},"2018":{"performance":-14.55,"chartHeight":21.581898676541,"year":2018,"ID_NOTATION":"2061055"},"2019":{"performance":12.93,"chartHeight":20.987653883908,"year":2019,"ID_NOTATION":"2061055"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 23:27:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1112.50 -1.59% -18.00 239032 1123.50 1109.00 1125.00 250 1112.00 1113.00 282 -1.85% 43.59%
ACCIONA 98.60 -0.30% -0.30 13970 97.95 96.70 98.95 37 98.60 98.65 8 1.02% 32.88%
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
Acerinox 7.82 -0.31% -0.02 210644 7.77 7.75 7.86 290 7.81 7.85 5035 -0.81% -9.83%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Admiral Group 2278.00 -0.39% -9.00 105848 2261.00 2261.00 2285.00 254 2273.00 2280.00 309 0.22% 11.67%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.76 -0.23% -0.11 73315 48.37 48.30 48.84 251 48.74 48.76 57 1.52% 24.45%
AGGREKO 780.80 -4.08% -33.20 145709 803.60 776.60 806.90 117 780.40 780.80 49 -1.34% 6.75%
ALFA LAVAL 176.50 -4.47% -8.25 651025 184.90 174.95 185.00 2995 172.30 179.45 2891 -11.55% -6.84%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.33 -1.09% -0.41 205288 37.42 37.26 37.79 56 37.00 37.42 132 -11.22% 6.20%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 30.16 -3.27% -1.02 186833 31.08 30.16 31.36 716 30.02 30.38 681 0.94% -24.56%
ANTOFAGASTA 900.60 -0.66% -6.00 434507 898.00 893.60 906.80 9 899.80 900.80 743 5.78% 14.64%
Arkema 81.06 -1.51% -1.24 62213 81.92 80.76 82.18 59 80.92 81.46 49 1.50% 8.54%
Aryzta N 1.12 - - - - - - 1500 1.09 1.16 1500 -2.64% 3.23%
ASHMORE GROUP 521.50 0.29% 1.50 61554 519.00 512.50 521.50 546 520.00 521.50 200 1.07% 43.11%
ASHTEAD GROUP 2189.00 -3.27% -74.00 309144 2210.00 2186.00 2235.00 9 2189.00 2190.00 100 -2.36% 34.09%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 62.15 0.20% 0.12 20928 62.00 62.00 62.25 776 62.00 62.15 386 0.28% 25.66%
Aéroports de Paris 165.00 1.16% 1.90 20535 161.85 161.85 165.50 80 164.80 165.10 14 3.19% -0.42%
BABCOCK INT GROUP 440.80 -0.41% -1.80 337983 437.90 437.50 447.60 1134 439.80 446.90 9072 2.63% -10.26%
Bâloise N 172.40 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BCA MONTE DEI PASCHI 1.61 0.12% 0.00 18636 1.59 1.59 1.61 850 1.60 1.63 31185 -4.51% 7.88%
B. COM. PORTUGUES 0.28 -1.89% -0.01 2185889 0.29 0.28 0.29 178554 0.28 0.28 150000 -0.88% 22.12%
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
Bank of Ireland 4.48 -1.02% -0.05 256902 4.46 4.42 4.50 559 4.00 5.75 1500 -4.80% -7.97%
BANKINTER 6.41 -1.17% -0.08 655153 6.41 6.39 6.46 1000 6.41 6.42 500 0.47% -8.30%
BC Vaudoise N 759.00 - - - - - - 16 756.00 763.00 15 0.40% 2.85%
BARRATT DEVELOPMENTS 631.20 0.41% 2.60 810758 630.20 625.60 634.20 850 630.60 631.60 1207 2.70% 36.71%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BERKELEY GROUP 3829.00 -0.23% -9.00 105440 3818.00 3812.00 3863.00 310 3827.00 3832.00 198 0.92% 10.54%
Bic 68.20 -2.15% -1.50 17053 69.00 67.85 69.25 100 67.90 68.45 100 -2.22% -23.59%
bioMerieux 72.65 0.28% 0.20 15693 72.10 72.00 72.85 180 72.55 72.70 140 -0.07% 27.01%
Boliden 218.80 -1.73% -3.85 294646 221.50 217.25 221.50 2418 214.80 222.50 2328 0.30% 14.30%
Bolloré 3.98 -1.00% -0.04 150551 3.97 3.97 4.01 10188 3.93 3.98 700 - 13.66%
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
bpost 8.15 -1.83% -0.15 16297 8.25 8.14 8.27 3979 8.06 8.16 82 -2.20% 1.98%
BRENNTAG 42.81 -1.38% -0.60 320351 43.15 42.49 43.15 80 42.79 43.26 1146 0.47% 13.55%
BRITISH LAND CO 536.80 -0.26% -1.40 504430 537.00 533.80 541.60 1371 536.60 537.40 650 -0.19% 0.34%
BUNZL 2132.00 -1.11% -24.00 142085 2152.00 2116.00 2152.00 230 2123.00 2134.00 230 0.85% -9.78%
BURBERRY GROUP 2335.00 -0.13% -3.00 753844 2320.00 2257.00 2340.00 232 2325.00 2336.00 282 19.84% 34.93%
Bureau Veritas 21.31 -3.05% -0.67 165777 21.86 21.26 21.86 420 21.29 21.32 120 -0.84% 20.12%
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
CAPITA 116.05 1.80% 2.05 952263 113.90 113.55 117.65 2600 115.90 116.10 2600 3.52% 2.97%
CARLSBERG B 892.60 -0.47% -4.20 73117 890.00 883.40 896.80 99 882.00 911.80 400 -2.26% 28.95%
Carnival 3507.00 -1.29% -46.00 102234 3530.00 3504.00 3536.00 138 3505.00 3508.00 138 0.78% -6.58%
Casino Guichard 32.59 1.46% 0.47 20519 32.20 32.07 32.71 150 32.48 32.61 103 3.30% -11.13%
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Lindt & Sprüngli PS 7095.00 - - - - - - 120 6800.00 7400.00 120 1.57% 16.31%
CHRISTIAN HANSEN 585.40 -0.54% -3.20 50336 584.20 583.00 591.40 60 578.00 589.20 82 -1.01% 1.74%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CNH Industrial 9.19 -0.46% -0.04 626418 9.14 9.14 9.26 400 9.17 9.19 100 1.10% 17.29%
CNP Assurances 20.10 0.00% 0.00 27521 20.10 19.89 20.14 140 20.08 20.16 650 -1.28% 8.88%
COBHAM 117.65 -0.17% -0.20 1146324 117.85 117.00 118.70 10200 117.55 118.10 13182 1.25% 20.15%
Coca-Cola HBC 2745.00 0.44% 12.00 189869 2717.00 2706.00 2753.00 185 2733.00 2746.00 350 0.96% 12.36%
Corporación Financiera 46.95 -0.32% -0.15 1103 46.85 46.85 47.15 80 46.75 47.70 56 2.07% 11.79%
Covivio 94.45 0.21% 0.20 18579 94.00 93.90 94.80 90 94.10 94.90 53 0.91% 11.51%
Croda Int 4820.00 -1.51% -74.00 110779 4846.00 4762.00 4862.00 63 4818.00 4820.00 68 0.42% 2.93%
DLY MAIL & GEN TRUST 770.00 -0.65% -5.00 10944 774.00 767.00 775.00 223 770.00 771.00 280 -1.03% 33.45%
Davide Campari Milan 8.65 0.52% 0.04 332081 8.60 8.53 8.68 100 8.65 8.66 655 -1.20% 17.61%
DCC 6884.00 -0.84% -58.00 9799 6904.00 6874.00 6940.00 33 6872.00 6884.00 98 -0.78% 15.31%
DEUTSCHE LUFTHANSA 14.92 -1.19% -0.18 896026 15.03 14.80 15.12 380 14.91 14.96 327 0.07% -24.11%
Deutsche Wohnen 33.10 1.10% 0.36 424499 32.51 32.51 33.24 154 33.02 33.16 232 0.09% -17.37%
Direct Line Insuranc 336.00 -0.21% -0.70 486433 335.00 335.00 336.90 1000 335.60 335.90 1000 -0.56% 5.96%
DIA 0.57 9.88% 0.05 80687 0.58 0.57 0.58 1452 0.55 0.58 17936 9.76% 21.41%
Dixons Carphone 118.95 -2.76% -3.38 254868 119.50 118.40 121.75 4110 118.70 120.90 33585 2.19% -0.83%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DRAX GROUP 276.80 -0.22% -0.60 65549 277.20 276.00 280.20 450 275.60 277.40 4300 -3.01% -23.11%
DSV 636.80 -2.24% -14.60 148558 646.50 627.20 647.60 587 626.60 650.00 81 0.35% 48.96%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
EasyJet 1066.50 2.89% 30.00 729351 1058.50 1054.25 1078.00 716 1065.50 1067.00 625 10.59% -3.53%
Edenred 44.71 -0.07% -0.03 69892 44.57 43.95 44.94 111 44.56 44.73 141 0.07% 39.33%
EDP Renováveis 9.22 0.22% 0.02 6904 9.25 9.21 9.26 340 9.20 9.23 432 1.54% 18.89%
Eiffage 90.84 -0.55% -0.50 33262 90.69 90.06 91.28 54 90.68 91.08 120 2.74% 24.99%
Electrolux B 234.00 -0.55% -1.30 373832 234.70 232.00 241.10 2521 231.20 236.10 2521 -1.06% 25.37%
Elekta B 129.65 0.54% 0.70 317209 127.60 127.60 130.05 562 122.00 163.50 562 -3.57% 23.36%
Elisa Corp. 41.48 0.41% 0.17 59350 41.24 41.23 41.71 1208 40.75 42.17 1167 -2.74% 15.09%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.53 -0.51% -0.10 527723 19.29 19.14 19.71 100 19.52 19.55 210 1.77% -17.39%
ERSTE GROUP BANK 33.45 0.18% 0.06 157624 33.10 33.01 33.62 1499 32.99 33.58 133 -0.83% 15.70%
Eurazeo 59.85 -1.16% -0.70 8672 60.40 59.70 60.40 220 59.85 59.90 116 -2.68% 1.44%
Eutelsat Communicati 16.97 -0.79% -0.14 160603 17.00 16.85 17.09 100 16.95 16.96 750 -1.08% -1.71%
Exor NV 62.98 -0.19% -0.12 72294 62.74 62.56 63.19 90 62.94 63.16 80 -0.41% 34.03%
Faurecia 37.91 -1.22% -0.47 103132 38.14 37.80 38.63 28 37.59 37.92 64 4.81% 15.44%
Ferguson 5818.00 -1.99% -118.00 123635 5884.00 5812.00 5888.00 75 5814.00 5818.00 52 1.68% 16.38%
Fielmann 64.40 -0.08% -0.05 5978 64.40 64.00 64.75 50 64.35 64.50 100 -1.75% 18.93%
Financiere de L'Odet 818.00 0.00% 0.00 - 818.00 818.00 818.00 27 796.00 818.00 2 0.25% 5.96%
FLSMIDTH & CO 274.90 -1.12% -3.10 12792 276.10 271.80 277.20 1065 272.60 279.60 1313 -2.00% -6.24%
FRAPORT 74.10 0.27% 0.20 30991 73.52 73.52 74.28 40 73.90 74.08 180 1.42% 18.83%
FRESNILLO 817.20 -8.43% -75.20 859207 892.60 806.20 900.80 190 817.60 819.20 240 -7.30% -5.11%
FUCHS PETROLUB 30.95 -3.88% -1.25 371 31.35 30.95 31.40 1623 30.05 30.95 80 -1.12% -10.42%
FUCHS PETROLUB PRF 34.60 -2.75% -0.98 44192 35.16 34.56 35.20 118 34.58 34.62 60 -0.17% -3.57%
G4S Plc 193.05 -0.54% -1.05 1217310 193.30 192.50 194.20 2980 192.95 193.15 6200 -0.90% -2.84%
Galp Energia 13.90 -0.71% -0.10 569674 13.95 13.88 14.04 77 13.79 13.92 230 0.36% 1.02%
GAM N 4.49 - - - - - - 11981 4.43 4.49 1420 -0.27% 16.45%
GEA GROUP 21.20 -2.17% -0.47 138650 21.56 21.16 21.58 120 21.18 21.24 226 -4.55% -5.78%
Geberit N 456.00 - - - - - - 122 431.60 478.40 117 -0.78% 19.40%
Gecina 129.45 -0.65% -0.85 19789 127.90 127.90 130.00 60 129.10 129.90 60 -0.27% 14.56%
Gemalto - - - - - - - - - - - - -
GETINGE 135.43 -1.11% -1.52 575593 136.85 134.85 137.75 3906 133.05 138.00 3757 -9.84% 69.45%
Getlink SE 13.57 -0.22% -0.03 175003 13.54 13.53 13.66 103 13.56 13.58 328 -1.09% 15.34%
Gjensidige Forsikr 178.95 -0.78% -1.40 45925 180.30 178.40 180.30 100 178.40 180.05 100 4.83% 32.85%
GLANBIA 14.17 -0.70% -0.10 68481 14.14 14.21 14.25 31 13.64 14.34 34 -1.25% -13.49%
Grifols CL.B 19.96 1.22% 0.24 149237 19.64 19.64 20.15 210 19.90 20.05 436 3.74% 23.36%
GRIFOLS CL. A 28.90 1.33% 0.38 387766 28.49 28.49 29.17 237 28.89 28.91 150 5.05% 26.59%
H. Lundbeck 260.70 0.66% 1.70 39786 259.00 256.90 261.90 1434 254.60 262.70 381 1.76% -8.46%
Hammerson 275.50 -0.22% -0.60 370781 276.10 274.20 279.50 1722 275.40 275.80 4300 -1.71% -16.46%
Hannover Rückversich 143.40 -0.21% -0.30 16391 142.70 142.60 143.60 77 143.40 143.60 40 0.56% 22.46%
HARGREAVES LANSDOWN 2054.00 0.00% 0.00 142082 2040.00 2037.00 2057.00 245 2048.00 2054.00 550 1.53% 11.60%
HeidelbergCement AG 67.96 -0.50% -0.34 117299 67.88 67.64 68.32 83 67.94 67.98 128 2.78% 26.98%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 122.40 - - - - - - 47 121.10 122.60 8 -1.45% 6.81%
Hexagon B 470.10 -0.74% -3.50 227540 471.10 467.80 474.40 1123 461.60 471.00 116 2.33% 15.28%
HIKMA PHARMA 1814.00 0.39% 7.00 45472 1784.50 1784.50 1815.50 240 1814.00 1817.00 220 0.47% 6.11%
HOCHTIEF 97.00 -9.26% -9.90 88394 99.30 93.70 99.55 44 96.55 97.40 44 -11.58% -17.24%
Hugo Boss 56.36 -1.37% -0.78 94103 56.34 55.98 56.66 230 56.32 56.36 110 -1.23% 4.84%
HUSQVARNA 83.42 3.78% 3.04 629815 79.80 79.50 83.70 7047 82.72 84.82 6120 -0.97% 27.05%
ICADE 79.70 -0.44% -0.35 11806 79.70 78.95 79.75 54 79.65 79.70 160 0.31% 19.85%
Iliad 92.04 0.31% 0.28 26106 91.80 91.56 92.94 53 91.80 92.10 140 -5.64% -24.68%
Imerys 43.42 -1.68% -0.74 38868 43.68 43.30 43.86 50 43.26 43.44 52 0.32% 3.78%
IMI PLC 982.80 -3.27% -33.20 39430 1015.00 982.80 1015.00 321 982.60 983.60 551 -0.75% 3.73%
IMMOFINANZ 24.23 -0.27% -0.07 11286 24.20 24.12 24.30 1470 23.89 24.52 2021 -0.64% 15.21%
INCHCAPE 598.00 -0.75% -4.50 122403 599.50 596.50 601.50 2000 596.00 598.00 73 -0.08% 8.04%
Industrivärden A 212.20 -2.48% -5.40 25166 215.40 212.00 216.20 2758 211.00 214.60 2758 -3.63% 16.02%
Industrivärden C 206.20 -2.69% -5.70 149283 210.00 205.80 210.80 1000 201.00 210.50 2073 -3.73% 15.32%
Infineon Technologie 16.37 0.31% 0.05 813220 16.21 16.21 16.46 306 16.36 16.38 469 2.71% -6.19%
Informa Plc 829.80 -0.74% -6.20 597639 829.80 827.60 835.60 430 829.60 830.20 966 -0.93% 31.38%
INGENICO 78.04 0.70% 0.54 58980 76.80 76.80 78.28 50 77.98 78.16 44 1.04% 58.01%
Inmarsat 560.60 -0.46% -2.60 79995 561.60 560.20 562.60 894 560.00 562.20 894 0.36% 46.95%
Intercontinental Hot 5513.00 -0.95% -53.00 66657 5455.00 5432.00 5529.00 224 5506.00 5522.00 89 2.64% 30.42%
Intertek Group 5498.00 -1.96% -110.00 66856 5558.00 5470.00 5560.00 90 5490.00 5498.00 2 -0.29% 14.28%
INTU PROPERTIES 80.54 3.12% 2.44 427299 77.70 77.40 80.60 9400 80.48 81.02 5408 6.87% -29.47%
Investec Plc 506.00 -0.08% -0.40 73289 504.80 501.20 507.60 800 505.40 506.40 259 0.80% 15.05%
Ipsen 113.50 2.07% 2.30 43559 110.20 110.20 113.60 43 113.30 114.50 43 -3.45% 0.58%
ISS 193.45 -0.05% -0.10 84093 193.45 192.20 194.30 794 191.85 197.80 1844 -0.03% 6.44%
ITV Plc 109.40 1.25% 1.35 1903158 107.15 107.00 110.10 35625 108.30 109.50 1700 0.02% -12.44%
JCDECAUX 25.66 -0.54% -0.14 34069 25.78 25.56 25.80 150 25.58 25.70 90 -0.62% 4.14%
JERONIMO MARTINS 14.84 -0.62% -0.09 155235 14.85 14.81 14.92 900 14.81 14.84 100 3.06% 43.96%
WOOD GROUP (JOHN) 502.20 -3.20% -16.60 450153 513.40 502.20 515.60 300 502.00 502.80 850 -1.95% -0.99%
Johnson, Matthey 3045.00 -4.84% -155.00 281847 3178.00 3045.00 3178.00 110 3043.00 3046.00 30 -6.48% 9.30%
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
JYSKE BANK 226.10 0.31% 0.70 17881 225.20 223.90 227.80 1490 222.30 230.40 1464 -0.53% -3.91%
K+S 15.34 -1.82% -0.28 217920 15.52 15.28 15.70 313 15.32 15.35 230 -3.97% -2.88%
KERRY GROUP A 106.80 -0.19% -0.20 1290 106.50 105.10 106.90 127 106.70 106.80 26 0.95% 23.54%
Kesko 'A' 46.00 -1.29% -0.60 17 46.00 46.00 46.00 57 45.60 46.40 57 0.66% 5.26%
KESKO B 49.90 -1.15% -0.58 42194 50.18 49.64 50.30 1004 49.02 50.72 970 0.52% 6.19%
KINGFISHER 220.90 -0.23% -0.50 1152980 220.20 220.20 224.00 3535 220.50 221.00 2000 0.55% 6.92%
Kinnevik AB 'B' 242.30 -0.53% -1.30 99783 241.80 240.90 243.00 2110 237.90 246.50 2073 -1.02% 13.70%
Klépierre 29.11 -0.78% -0.23 79620 29.24 29.03 29.36 140 29.06 29.16 169 -1.26% 7.70%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 888.00 901.00 880 - -
BOSKALIS WESTMINSTER 20.11 -0.20% -0.04 24942 20.09 20.00 20.16 69 20.09 20.12 130 0.78% -7.11%
Koninklijke DSM 112.75 -1.10% -1.25 73609 113.05 111.95 113.30 56 112.70 113.15 43 1.17% 58.27%
KONINKLIJKE KPN 2.64 0.88% 0.02 2159518 2.62 2.62 2.66 1916 2.63 2.65 1916 -1.01% 3.09%
Koninklijke Vopak 42.69 -0.21% -0.09 36456 42.78 42.62 42.96 310 42.69 42.72 17 -0.02% 7.34%
Lagardère 22.20 -0.63% -0.14 25239 22.22 22.14 22.28 130 22.16 22.22 200 -0.63% 0.68%
LAND SECURITES GRP 841.80 -0.02% -0.20 245846 842.40 839.00 847.20 380 841.00 842.60 603 0.67% 4.44%
Lanxess 54.16 -0.44% -0.24 89189 53.92 53.44 54.36 85 54.20 54.22 240 1.69% 33.76%
Legrand 63.52 -0.53% -0.34 99862 63.52 63.10 63.88 109 63.46 63.52 86 1.89% 28.48%
Leonardo S.p.A. 11.49 -0.73% -0.09 190908 11.41 11.37 11.58 3874 11.35 11.49 1100 0.48% 49.80%
LONDON STOCK EXCH. 5760.00 -0.21% -12.00 96688 5770.00 5710.00 5798.00 79 5758.00 5762.00 69 1.48% 42.93%
Lonza N 328.30 - - - - - - 169 312.80 332.90 1000 -0.27% 29.25%
Lundun Petroleum 297.30 -2.04% -6.20 196625 303.90 294.50 303.90 38 294.90 299.50 37 -4.62% 34.34%
Man Group 166.65 0.69% 1.15 320000 164.15 164.00 167.15 1726 166.50 166.65 1100 3.93% 25.07%
MAPFRE 2.73 0.04% 0.00 334837 2.71 2.70 2.74 4900 2.73 2.73 1800 1.56% 17.79%
MARKS & SPENCER GRP 205.00 -0.05% -0.10 1934770 205.60 203.80 205.90 2400 204.10 205.10 3843 -0.49% -12.94%
MEDIASET 5.83 -2.96% -0.18 895021 5.94 5.80 5.99 600 5.82 5.83 39 -3.32% 6.51%
MEDIASET 2.69 -0.92% -0.03 62374 2.72 2.68 2.72 16543 2.67 2.69 1000 -1.90% -1.57%
Mediobanca 9.44 0.88% 0.08 307808 9.31 9.30 9.46 550 9.43 9.46 503 0.38% 28.42%
MEGGITT 551.60 -1.18% -6.60 419360 552.80 551.00 555.40 962 551.20 553.20 900 1.88% 17.36%
Melrose Industries 184.00 -1.58% -2.95 1031148 184.80 182.70 185.70 2683 183.75 184.15 2253 2.05% 12.40%
MERCK KGAA 94.40 2.05% 1.90 155786 92.72 92.70 94.66 53 94.16 94.58 53 1.68% 5.08%
Merlin Entertainment 450.00 0.07% 0.30 845562 449.50 449.20 450.00 2375 449.90 450.00 13936 0.18% 41.11%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MONDI 1777.00 -0.92% -16.50 521357 1787.50 1774.50 1792.00 667 1776.00 1780.00 617 2.69% 8.69%
MORRISON WM SMKTS 208.00 0.24% 0.50 934070 207.10 206.10 210.00 5700 207.90 208.20 1300 0.87% -2.26%
Mowi 217.70 -0.05% -0.10 249086 217.00 215.80 218.20 312 211.00 219.30 985 1.92% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 29.53 -2.96% -0.90 296512 30.13 29.51 30.13 1509 28.86 30.00 1643 -2.35% 31.71%
NN Group 35.69 -0.08% -0.03 218133 35.44 35.39 35.83 138 35.62 35.71 3 0.88% 2.76%
NOKIAN TYRES 27.13 -0.73% -0.20 107648 27.21 26.88 27.33 1844 26.69 27.42 39 -1.81% 1.16%
Norsk Hydro 29.99 -2.12% -0.65 1731529 30.37 29.73 30.53 354 29.72 30.26 347 -0.79% -23.46%
NOVOZYMES 314.70 0.45% 1.40 75578 313.10 312.00 316.50 1186 310.10 321.50 1142 2.44% 8.22%
OCI 23.19 -2.03% -0.48 34283 23.50 23.13 23.61 100 23.17 23.20 107 -2.56% 30.54%
OMV 42.50 -1.55% -0.67 54717 43.16 42.46 43.35 25 42.18 42.86 25 -3.74% 11.34%
OPAP - - - - - - - - - - - - -
Orion A 33.35 0.00% 0.00 - 33.35 33.35 33.35 81 31.45 31.95 81 -1.19% 11.54%
Orion B