24.01.2021 22:34:15
STXE TM MID PR.EUR
653.73
$$$
-6.2100
-0.94%
22.01.2021 17:50
 
Chart
Kursdaten
Kurs 653.73 Eröffnung 653.73
Diff. absolut -6.21 Tages-Hoch 653.73
Diff. % -0.94 % Tages-Tief 653.73
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 659.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 24.01.2021 / 22:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.97% 659.9 643.9
1 Woche 0.34% 659.9 652.1
1 Monat 4.28% 659.9 635.8
3 Monate 14.79% 659.9 537.5
6 Monate 15.60% 659.9 537.5
1 Jahr 0.69% 666.2 403.2
3 Jahre 4.26% 666.2 403.2
23.62
26.51
1.13
1.97
2.12
SMI
-0.78
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.62,"chartHeight":36.078028224088,"year":2019,"ID_NOTATION":"2061055"},"2020":{"performance":-0.78,"chartHeight":12.169120902487,"year":2020,"ID_NOTATION":"2061055"},"2021":{"performance":1.97,"chartHeight":17.295800281617,"year":2021,"ID_NOTATION":"2061055"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2021 22:34:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1145.00 -0.61% -7.00 142194 1152.00 1136.50 1152.50 190 1144.50 1146.00 586 0.35% -0.61%
ACCIONA 128.30 -1.38% -1.80 98 127.45 127.45 128.30 14 127.50 128.40 14 1.30% 9.47%
Accor S.A. 29.57 -4.77% -1.48 5376 30.71 29.29 30.71 5 29.51 33.40 6 -1.79% -0.10%
Acerinox 9.60 0.00% 0.00 - 9.60 9.60 9.60 2452 9.61 9.76 57 -2.37% 5.68%
ACS ACTIVIDADES DE C 27.02 -1.18% -0.32 1573 26.85 26.65 27.02 400 26.60 26.70 10 -7.47% -1.06%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2957.00 0.51% 15.00 29844 2952.00 2949.00 2981.00 196 2955.00 2958.00 209 0.89% 1.48%
Aena SA 131.20 -0.68% -0.90 234 129.90 129.85 131.20 13 130.90 131.20 12 -6.49% -7.87%
AGEAS/NV 45.64 0.00% 0.00 - 45.64 45.64 45.64 5 44.82 43.86 49 0.00% 4.42%
AGGREKO 622.50 -2.28% -14.50 103009 628.00 611.50 628.50 3399 597.00 646.50 3195 -1.58% -0.72%
ALFA LAVAL 236.25 -0.48% -1.15 10312 235.75 235.75 236.25 69 235.30 269.00 11 0.62% 3.98%
- - - - - - - - - - - 0.00% 0.00%
Alstom 47.51 -2.26% -1.10 1320 47.27 47.26 47.90 6 37.50 47.55 83 5.62% 1.65%
- - - - - - - - - - - 0.00% 0.00%
Andritz 40.80 0.00% 0.00 - 40.80 40.80 40.80 5 40.96 40.62 5 2.54% 9.21%
ANTOFAGASTA 1499.00 -2.69% -41.50 286542 1534.25 1488.00 1537.50 215 1490.50 1498.50 52 -0.76% 3.84%
Arkema 95.66 -1.36% -1.32 357 95.40 95.26 95.84 49 95.66 95.66 1 -1.00% 1.79%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 446.40 -0.71% -3.20 55441 444.00 440.40 446.40 634 445.80 446.40 616 -1.11% 3.48%
ASHTEAD GROUP 3827.00 1.57% 59.00 310592 3814.00 3774.00 3898.50 75 3826.00 3829.00 87 4.88% 11.30%
ATOS 66.30 0.00% 0.00 - 66.30 66.30 66.30 118 66.08 63.68 5 0.29% -11.67%
Aéroports de Paris 92.45 -2.63% -2.50 11 92.45 92.45 92.45 6 93.75 112.30 8 -4.30% -12.62%
BABCOCK INT GROUP 210.30 -1.73% -3.70 277358 213.30 204.10 213.30 350 209.50 211.30 889 -4.41% -25.66%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.05 0.00% 0.00 - 1.05 1.05 1.05 1976 1.09 1.08 391 0.00% 0.00%
B. COM. PORTUGUES 0.13 0.00% 0.00 - 0.13 0.13 0.13 7160 0.13 0.12 34213 0.00% 8.08%
BA.SABADELL 0.38 -3.32% -0.01 2734 0.38 0.38 0.38 2600 0.37 0.37 2688 -9.01% 6.07%
Bank of Ireland 3.38 0.00% 0.00 491680 3.20 3.20 3.38 30 3.22 3.19 30 -5.27% 2.30%
BANKINTER 4.88 -1.97% -0.10 1459 4.96 4.87 4.96 201 4.88 4.88 201 1.88% 10.12%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 694.20 -1.84% -13.00 248676 704.20 682.20 704.20 770 693.20 694.40 749 -0.29% 3.77%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4465.00 0.19% 8.50 32796 4429.00 4405.00 4480.00 74 4464.00 4468.00 73 0.07% -6.37%
bioMerieux 123.70 2.06% 2.50 208 121.70 121.70 123.70 2 123.70 123.10 3 5.82% 6.82%
Boliden 295.85 -1.15% -3.45 124 296.70 294.30 296.70 45 296.00 295.70 84 0.15% 1.15%
Bolloré 3.52 -0.57% -0.02 477 3.51 3.51 3.52 136 3.52 3.51 52 -1.01% 3.53%
Bouygues 33.95 -1.71% -0.59 970 34.01 33.85 34.01 32 33.97 33.95 50 -1.28% 0.53%
bpost 9.51 0.00% 0.00 - 9.51 9.51 9.51 348 9.28 9.53 58 3.76% 12.15%
Brenntag 67.46 0.03% 0.02 85 67.36 67.36 67.46 2 67.44 67.22 38 0.81% 5.41%
BRITISH LAND CO 438.50 0.18% 0.80 1217568 437.10 432.60 439.90 723 437.90 438.50 689 -2.36% -10.25%
BUNZL 2408.00 -1.51% -37.00 92945 2414.00 2389.00 2436.00 279 2405.00 2410.00 125 -1.23% -1.71%
BURBERRY GROUP 1763.00 -0.87% -15.50 276917 1768.00 1733.00 1769.00 184 1761.00 1764.50 287 3.25% -1.65%
Bureau Veritas 22.15 -1.20% -0.27 7757 22.22 22.15 22.31 297 22.03 22.15 367 -4.48% 1.51%
Cap Gemini 122.20 -2.00% -2.50 10 122.20 122.20 122.20 6 40.00 125.30 3 -1.31% -3.74%
CAPITA 35.00 -5.07% -1.87 380635 36.67 34.91 36.67 2000 33.00 35.00 4157 -5.55% -11.39%
CARLSBERG B 929.20 -0.58% -5.40 3153 932.40 924.20 932.40 8 898.20 929.20 100 1.00% -4.99%
Carnival 1267.75 -1.15% -14.75 207563 1280.50 1250.00 1282.00 200 1264.00 1269.00 336 -3.37% -7.80%
Casino Guichard 27.00 -2.74% -0.76 2 27.00 27.00 27.00 2 27.00 59.00 396 -2.74% 7.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 529.00 -1.16% -6.20 1382 530.20 529.00 531.40 27 528.80 529.20 42 -6.34% -15.74%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 11.20 -0.71% -0.08 4393 11.22 11.20 11.22 231 11.18 11.23 19 -1.13% 7.74%
CNP Assurances 13.71 0.00% 0.00 - 13.71 13.71 13.71 53 13.39 17.20 32 2.08% 3.55%
Coca-Cola HBC 2271.00 -1.73% -40.00 98106 2326.00 2263.00 2326.00 130 2268.00 2271.00 138 -1.52% -3.65%
Corporación Financiera 38.85 0.00% 0.00 - 38.85 38.85 38.85 57 39.10 39.40 38 0.00% 0.00%
Covivio 68.15 0.00% 0.00 57 68.15 68.15 68.15 2 67.80 68.15 66 -12.18% -9.50%
Croda Int 6408.00 0.82% 52.00 71494 6374.00 6364.00 6424.00 51 6408.00 6412.00 51 0.72% -1.99%
DLY MAIL & GEN TRUST 807.00 -1.22% -10.00 2521 806.00 792.00 809.00 1740 781.00 827.00 1625 3.99% 6.18%
Davide Campari-Milan 8.80 -1.10% -0.10 251 8.84 8.79 8.84 893 8.83 8.82 124 0.99% -5.96%
DCC 5816.00 0.48% 28.00 28994 5784.00 5726.00 5854.00 50 5816.00 5820.00 57 2.04% 11.72%
Demant 238.60 -0.21% -0.50 628 238.50 237.50 238.90 1 239.20 238.30 35 4.93% -0.79%
DEUTSCHE LUFTHANSA 10.00 -2.05% -0.21 3612 10.02 9.91 10.02 28 9.80 15.50 550 -5.03% -7.62%
Deutsche Wohnen 41.48 -0.67% -0.28 572 41.48 41.45 41.49 11 37.90 41.31 55 0.78% -4.27%
Direct Line Insuranc 320.60 -0.77% -2.50 960517 321.30 318.50 322.80 1706 320.20 321.00 1244 -2.70% 0.69%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1505 0.12 0.12 924 0.00% 8.83%
Dixons Carphone 115.70 0.00% 0.00 603460 113.80 111.30 116.70 850 115.40 120.10 26829 -2.69% -0.60%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 391.00 0.62% 2.40 111329 388.40 384.60 391.80 9 390.60 391.20 716 1.03% 4.32%
DSV Panalpina 978.40 -0.75% -7.40 865 984.60 973.00 986.00 52 977.20 978.40 56 -0.57% -4.34%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 778.60 -3.76% -30.40 821234 800.00 766.40 800.00 980 773.60 793.20 980 -5.94% -6.31%
Edenred 46.55 -1.50% -0.71 2273 46.34 45.73 46.71 94 46.50 46.55 132 0.15% -0.17%
EDP Renováveis 24.40 0.00% 0.00 - 24.40 24.40 24.40 189 24.40 23.80 5 6.55% 7.02%
Eiffage 75.48 -3.92% -3.08 112 75.10 75.10 75.48 29 75.00 75.10 72 -5.06% -4.55%
Electrolux B 206.60 0.83% 1.70 631 203.40 203.40 206.60 280 205.40 206.50 18 6.19% 7.60%
Elekta B 120.15 3.62% 4.20 108 120.15 120.15 120.15 107 120.30 119.00 9 4.14% 8.63%
Elisa A 46.12 0.00% 0.00 - 46.12 46.12 46.12 34 47.09 46.74 5 1.21% 2.34%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 17.91 -1.05% -0.19 463 17.80 17.80 17.91 74 17.88 17.91 293 -0.72% 3.80%
ERSTE GROUP BANK 25.97 -1.37% -0.36 5 25.97 25.97 25.97 58 25.93 26.02 6 -0.15% 3.18%
Eurazeo 58.40 0.00% 0.00 - 58.40 58.40 58.40 29 57.25 57.45 7 0.52% 4.75%
Eutelsat Communicati 9.76 -1.91% -0.19 178 9.76 9.76 9.76 178 9.76 9.70 10 3.70% 5.77%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 32 64.00 65.88 28 2.55% 0.51%
Faurecia 43.75 -2.50% -1.12 2186 44.16 43.75 44.37 68 43.89 43.74 81 6.40% 4.39%
Ferguson 9120.00 -1.32% -122.00 76370 9286.00 9104.00 9286.00 50 9118.00 9126.00 14 -1.80% 2.56%
Fielmann 67.95 0.00% 0.00 - 67.95 67.95 67.95 6 60.20 71.20 40 0.00% 1.95%
Financiere de L'Odet 788.00 0.00% 0.00 - 788.00 788.00 788.00 4 774.00 786.00 2 0.00% 0.00%
FLSMIDTH & CO 233.90 0.00% 0.00 - 233.90 233.90 233.90 12 232.60 235.10 184 1.17% 0.17%
FRAPORT 45.46 0.00% 0.00 - 45.46 45.46 45.46 65 43.52 43.76 171 -0.24% -3.24%
Frasers Group 435.30 0.12% 0.50 23305 430.60 429.80 438.20 3730 418.00 501.00 246 -0.75% -4.33%
FRESNILLO 1088.00 -0.46% -5.00 101886 1082.50 1061.00 1093.50 293 1081.00 1087.50 293 0.18% -3.76%
FUCHS PETROLUB 37.25 0.00% 0.00 - 37.25 37.25 37.25 1 37.25 37.95 44 0.00% -1.72%
FUCHS PETROLUB PRF 48.56 0.00% 0.00 - 48.56 48.56 48.56 5 48.56 48.62 37 0.83% 4.34%
G4S PLC 260.40 0.46% 1.20 856033 258.00 257.90 260.40 717 258.00 325.00 876 0.00% 2.56%
Galp Energia 8.83 -5.15% -0.48 17 8.83 8.83 8.83 118 8.80 8.80 68 -1.91% 0.27%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 30.22 -0.33% -0.10 526 30.04 30.04 30.34 78 30.22 38.20 5 0.80% 2.06%
- - - - - - - - - - - 0.00% 0.00%
Gecina 117.00 -0.85% -1.00 175 116.50 116.50 117.10 21 116.40 116.70 20 -3.62% -6.85%
Getinge B 197.00 1.23% 2.40 5 197.00 197.00 197.00 10 197.55 197.00 5 0.37% 2.31%
Getlink SE 12.88 -4.94% -0.67 298 13.00 12.88 13.05 891 13.01 12.96 8 -7.27% -9.93%
Gjensidige Forsikr 207.60 4.37% 8.70 141 208.00 207.60 210.80 14 208.40 208.20 65 7.56% 8.52%
GLANBIA 10.23 1.39% 0.14 10 10.23 10.23 10.23 60 10.42 10.23 10 1.39% -2.39%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.68 -1.26% -0.20 558 15.56 15.56 15.72 20 15.66 15.74 20 -1.26% 1.55%
GRIFOLS CL. A 25.46 0.00% 0.00 - 25.46 25.46 25.46 64 24.63 24.65 25 6.17% 6.08%
H. Lundbeck 223.95 2.56% 5.60 110 223.95 223.95 223.95 439 227.10 232.90 163 2.56% 6.90%
Hammerson 20.57 -6.16% -1.35 2324229 21.85 20.05 21.85 84540 20.04 21.40 10 -8.82% -17.22%
Hannover Rueck 135.90 0.00% 0.00 - 135.90 135.90 135.90 26 132.60 133.80 28 1.19% 2.95%
HARGREAVES LANSDOWN 1655.00 -0.69% -11.50 315207 1658.50 1616.00 1665.00 199 1654.50 1657.00 289 5.51% 9.10%
HeidelbergCement AG 64.66 -2.56% -1.70 900 64.38 64.38 64.82 6 45.50 64.68 87 -2.94% 5.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 765.80 0.05% 0.40 257 762.80 762.40 767.20 37 765.80 766.80 22 1.51% 1.48%
HIKMA PHARMA 2517.00 -0.79% -20.00 54790 2548.00 2513.00 2574.00 234 2517.00 2520.00 124 -0.71% -0.12%
HOCHTIEF 87.92 0.00% 0.00 - 87.92 87.92 87.92 136 84.90 87.00 1 3.75% 10.04%
Hugo Boss 27.76 0.51% 0.14 704 27.45 27.45 27.83 6 27.71 27.80 500 5.07% 0.69%
HUSQVARNA B 108.60 -1.00% -1.10 1369 108.53 108.53 108.60 91 108.75 108.65 190 -0.28% 1.78%
Icade SA 58.15 -1.02% -0.60 220 58.40 57.85 58.40 10 58.30 58.35 61 -6.74% -7.03%
Iliad 158.65 0.00% 0.00 - 158.65 158.65 158.65 1 159.15 157.95 1 -0.78% -5.87%
Imerys 42.78 1.47% 0.62 4 42.78 42.78 42.78 4 42.78 49.90 8 1.47% 10.66%
IMI PLC 1298.00 -0.84% -11.00 90805 1303.00 1285.00 1310.00 2766 1246.00 1300.00 656 1.33% 10.52%
- - - - - - - - - - - 0.00% 0.00%
Inchcape 661.50 0.23% 1.50 42401 654.00 651.50 663.50 637 660.50 661.50 659 1.53% 2.00%
Industrivärden A 287.20 0.00% 0.00 - 287.20 287.20 287.20 56 287.60 288.40 99 1.06% 4.44%
Industrivärden C 275.20 0.04% 0.10 35 275.20 275.20 275.20 72 271.20 275.40 144 0.04% 3.32%
Infineon Technologie 34.57 -2.46% -0.87 6017 34.95 34.45 35.01 302 34.60 34.57 5 3.25% 9.91%
Informa Plc 515.40 -2.68% -14.20 687088 526.20 513.00 526.20 573 515.20 515.80 550 -3.77% -5.64%
Intercontinental Hot 4750.00 -1.66% -80.00 66911 4835.00 4680.00 4835.00 65 4746.00 4749.00 65 -1.96% 1.60%
Intertek Group 5590.00 0.72% 40.00 52113 5534.00 5512.00 5610.00 45 5586.00 5592.00 45 0.36% -1.06%
Investec PLC 189.28 -3.60% -7.08 75375 191.25 188.60 192.65 1444 189.00 191.20 357 -6.48% 0.60%
Ipsen 70.15 -4.30% -3.15 144 70.28 70.15 70.28 28 71.35 71.20 26 -2.23% 3.93%
ISS 102.75 0.00% 0.00 - 102.75 102.75 102.75 80 102.75 102.90 144 1.13% -2.88%
ITV Plc 106.20 -1.35% -1.45 1750671 105.55 104.30 107.50 37664 103.30 106.40 4258 -3.01% -1.07%
JCDECAUX 15.60 -4.59% -0.75 497 15.60 15.60 15.60 33 15.54 15.48 6 -4.59% -16.17%
Jeronimo Martins 14.36 0.14% 0.02 3127 14.34 14.29 14.38 67 14.35 14.35 50 -2.86% 3.27%
WOOD GROUP (JOHN) 293.90 -6.28% -19.70 579873 306.30 289.90 307.20 420 293.00 294.20 61 -13.05% -5.77%
Johnson, Matthey 2984.00 0.64% 19.00 161661 2953.00 2922.00 2990.00 90 2984.00 2989.00 210 8.47% 23.10%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 246.05 0.00% 0.00 - 246.05 246.05 246.05 79 241.60 251.50 135 -1.26% 5.37%
K+S AG 10.06 0.00% 0.00 - 10.06 10.06 10.06 3 10.05 15.20 10 3.71% 29.04%
KERRY GROUP A 113.40 -0.09% -0.10 455 113.60 113.00 113.60 69 113.40 113.50 5 -0.44% -4.63%
Kesko 'A' 20.10 0.00% 0.00 - 20.10 20.10 20.10 46 20.10 20.40 6 0.00% 0.00%
Kesko B 21.78 -0.55% -0.12 18 21.86 21.78 21.86 41 21.80 21.66 25 2.25% 3.32%
KINGFISHER 272.80 0.37% 1.00 789419 272.50 270.50 279.30 1000 267.80 272.80 1114 1.15% 0.33%
Kinnevik AB 'B' 417.75 0.00% 0.00 1955 416.85 415.98 417.75 11 416.25 416.75 15 -0.18% 0.04%
Klépierre 16.95 -0.44% -0.07 821 16.77 16.66 16.95 51 16.65 16.85 204 -9.14% -8.33%
Komercni Banka 620.00 0.00% 0.00 - 620.00 620.00 620.00 550 650.00 662.00 550 0.00% 0.00%
BOSKALIS WESTMINSTER 23.58 0.00% 0.00 - 23.58 23.58 23.58 31 23.30 23.52 5 -1.91% 4.34%
Koninklijke DSM 146.70 -0.81% -1.20 75 145.95 145.55 146.70 39 146.70 146.05 55 4.01% 3.86%
KONINKLIJKE KPN 2.62 0.00% 0.00 - 2.62 2.62 2.62 528 2.61 2.65 52 -0.23% 5.10%
Koninklijke Vopak 41.70 -1.70% -0.72 52 41.70 41.70 41.70 52 41.70 41.65 48 -2.36% -2.89%
Lagardère 19.52 1.67% 0.32 47 19.52 19.52 19.52 47 19.52 19.10 5 1.67% -4.69%
Land Securities Grou 633.90 -1.00% -6.40 299435 637.10 630.90 640.40 481 633.40 634.10 481 -3.56% -5.56%
Lanxess 63.90 -2.80% -1.84 989 64.13 63.84 64.13 123 63.80 63.90 115 0.44% 0.73%
Legrand 79.54 -0.65% -0.52 3382 79.55 79.28 79.78 12 79.72 79.58 123 -0.55% 9.02%
Leonardo S.p.A. 5.86 0.00% 0.00 - 5.86 5.86 5.86 1 4.10 5.64 18 0.00% -0.98%
LONDON STOCK EXCH. 9102.00 -0.87% -80.00 60194 9176.00 9038.00 9200.00 34 9096.00 9102.00 12 -0.44% 0.73%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 239.80 -4.39% -11.00 99 237.70 237.70 239.80 41 238.90 237.70 11 -4.04% 7.78%
Man Group 152.45 0.26% 0.40 221824 151.25 149.40 152.45 1881 152.20 152.60 1846 1.67% 10.91%
MAPFRE 1.63 0.00% 0.00 - 1.63 1.63 1.63 400 1.45 1.56 160 0.00% 2.32%
Marks & Spencer (M&S 143.55 0.88% 1.25 1291122 143.85 140.95 144.10 159 143.45 143.75 800 2.28% 4.63%
MEDIASET 4.19 0.00% 0.00 - 4.19 4.19 4.19 50 4.20 4.30 89 0.00% -1.13%
MEDIASET 2.15 0.00% 0.00 - 2.15 2.15 2.15 216 2.14 2.12 97 1.51% 2.38%
Mediobanca Banca di 7.40 0.00% 0.00 - 7.40 7.40 7.40 50 7.39 7.39 71 -1.28% -2.20%
MEGGITT 417.80 -1.69% -7.20 285496 421.10 413.70 421.40 20 219.00 434.40 9553 -3.38% -11.52%
Melrose Industries 175.30 -3.02% -5.45 1884517 177.65 174.80 179.70 1881 174.95 175.30 1200 -3.55% -1.18%
MERCK KGAA 140.75 -0.25% -0.35 687 138.80 138.72 140.75 12 98.88 140.80 26 -5.58% 0.86%
MONDI 1829.50 -0.81% -15.00 84284 1829.00 1813.00 1847.00 826 1818.50 1839.50 741 1.53% 6.46%
MORRISON WM SMKTS 187.15 1.03% 1.90 945014 184.25 184.20 187.30 950 187.05 187.25 2312 2.55% 5.70%
Mowi 189.10 0.00% 0.00 - 189.10 189.10 189.10 738 187.10 210.00 6 2.49% -1.12%
- - - - - - - - - - - 0.00% 0.00%
Neles 10.68 0.42% 0.04 45 10.68 10.68 10.68 56 10.64 10.62 29 0.42% -1.79%
Neste Corp 61.98 -1.09% -0.68 155 61.98 61.24 61.98 47 61.98 62.00 102 3.30% 4.41%
NN Group 35.45 -1.77% -0.64 21325 35.47 35.45 35.47 82 35.62 35.59 2 -3.58% -0.76%
NOKIAN TYRES 30.79 -1.12% -0.35 1650 31.20 30.79 31.20 135 30.83 30.79 36 1.62% 6.50%
Norsk Hydro 39.20 -2.44% -0.98 909 39.62 39.09 39.83 233 39.39 39.20 463 -2.46% -1.67%
NOVOZYMES 355.40 -2.01% -7.30 1602 354.30 353.80 355.40 139 355.00 354.60 145 1.95% 1.86%
OCI N.V. 18.15 0.00% 0.00 - 18.15 18.15 18.15 5 18.18 18.10 13 1.85% 15.61%
OMV 36.66 -3.22% -1.22 80 36.80 36.64 36.80 5 36.50 36.66 5 -0.22% 10.49%
Orion A 37.50 0.00% 0.00 - 37.50 37.50 37.50 65 37.30 37.50 49 0.00% 0.00%
Orion B 38.17 -1.52% -0.59 384 38.50 38.17 38.50 5 38.46 38.84 3 -2.15% 1.87%
Orkla ASA 84.96 0.00% 0.00 - 84.96 84.96 84.96 1214 84.10 98.60 13 -0.45% -2.46%
OSRAM Licht 52.24 0.00% 0.00 - 52.24 52.24 52.24 85 52.34 52.40 9 0.00% 0.58%
Pandora 619.80 0.00% 0.00 - 619.80 619.80 619.80 3 619.80 620.00 20 1.67% -9.17%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 954.20 0.04% 0.40 95912 955.00 946.00 955.60 328 954.00 954.80 190 -1.04% 0.57%
Persimmon 2716.00 -0.80% -22.00 242737 2719.00 2674.50 2749.00 245 2713.00 2718.00 258 1.00% -2.06%
PETROFAC 103.50 -2.17% -2.30 421832 102.85 101.85 108.55 206 103.70 130.00 100 -15.41% -24.97%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1688.00 0.75% 12.50 180654 1660.00 1653.00 1692.50 90 1686.00 1687.50 189 1.50% 0.06%
Porsche Automobil 60.80 1.95% 1.16 320 59.44 59.44 61.42 8 60.22 64.00 5 6.63% 7.27%
ProSiebenSat.1 Media 14.40 4.84% 0.67 2410 14.21 14.21 14.40 11 12.20 14.22 7 7.26% 5.22%
Provident Financial 247.00 -6.79% -18.00 97643 263.80 242.80 263.80 1667 240.00 256.80 7327 -10.31% -20.22%
PROXIMUS 17.32 1.20% 0.20 57 17.29 17.29 17.32 54 17.36 26.00 80 0.54% 8.42%
PRYSMIAN 27.95 -1.29% -0.36 5572 27.61 27.50 27.95 82 27.72 28.50 5 0.67% -3.82%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 44.63 -0.12% -0.06 200 44.93 44.41 44.97 19 26.00 44.35 35 1.62% 4.02%
Raiffeisenbank Bank 17.46 0.00% 0.00 - 17.46 17.46 17.46 6 16.97 20.10 8 1.93% 3.87%
Randstad Holding N.V 54.48 0.00% 0.00 - 54.48 54.48 54.48 25 55.18 55.84 19 -1.16% 1.83%
RED ELECTRICA 15.79 -0.06% -0.01 4590 15.85 15.66 15.85 63 15.81 15.81 212 -2.77% -6.22%
Rentokil Initial 526.00 -0.11% -0.60 557682 526.20 524.80 530.60 210 525.60 526.20 1100 1.04% 3.71%
Rexel 13.19 -2.58% -0.35 2477 13.24 13.18 13.24 41 13.27 13.19 400 -2.58% 1.50%
Royal Mail 417.10 0.14% 0.60 292335 414.50 410.90 421.10 480 413.80 418.90 343 7.69% 24.06%
RSA INSURANCE GROUP 676.80 0.00% 0.00 496557 677.80 676.40 678.20 1775 676.80 677.00 451 -0.18% -0.18%
Rémy Cointreau 145.90 0.31% 0.45 95 146.20 145.60 146.20 5 90.10 174.10 6 1.81% -3.82%
SAGE GROUP 606.60 0.83% 5.00 943590 597.40 597.40 610.40 290 606.00 606.60 280 7.10% 4.01%
Sainsbury (J) 246.30 0.57% 1.40 1044985 243.90 242.70 248.20 1100 246.10 246.60 1326 3.57% 8.74%
Saipem 2.12 -3.90% -0.09 956 2.14 2.12 2.14 154 2.12 2.15 45 -14.53% -4.16%
SALVATORE FERRAGAMO 16.29 0.00% 0.00 - 16.29 16.29 16.29 7 16.23 16.14 139 6.02% 2.49%
SBM Offshore 14.87 -3.32% -0.51 123 14.90 14.87 14.90 1 14.63 14.72 52 -8.03% -4.22%
Schibsted 338.80 0.00% 0.00 - 338.80 338.80 338.80 52 327.30 511.00 5 -1.70% -7.48%
SCHIBSTED ASA B NK-, 279.40 -7.54% -22.80 37 279.40 279.40 279.40 58 279.20 285.40 5 -7.54% -12.91%
Schroders 2390.00 -0.42% -10.00 82 2370.00 2370.00 2390.00 156 2385.00 2750.00 4 1.92% 2.36%
SCHRODERS VTG 3478.00 -1.25% -44.00 30117 3531.00 3450.00 3531.00 80 3478.00 3481.00 106 1.02% 3.73%
SCOR SE 26.74 -4.43% -1.24 4 26.74 26.74 26.74 81 26.70 26.72 17 -5.45% 0.91%
SEB 161.00 1.26% 2.00 1 161.00 161.00 161.00 8 159.00 160.10 12 6.20% 8.13%
Securitas B 131.00 0.00% 0.00 - 131.00 131.00 131.00 10 130.90 131.85 173 -1.58% -1.69%
SEGRO 969.40 0.92% 8.80 641798 966.60 961.60 974.80 230 969.20 969.80 52 0.98% 3.11%
SES 7.28 -2.73% -0.20 858 7.28 7.28 7.28 154 7.40 7.26 15 -4.01% -5.75%
Severn Trent 2339.00 0.34% 8.00 22144 2331.00 2324.00 2342.00 129 2337.00 2340.00 253 0.13% 2.45%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 227.60 0.00% 0.00 - 227.60 227.60 227.60 113 225.60 230.10 58 -0.39% 7.92%
SKF A 215.00 0.00% 0.00 - 215.00 215.00 215.00 28 234.00 215.00 198 0.00% 0.00%
SKF B 234.10 -2.01% -4.80 4293 235.80 233.60 235.80 92 234.30 234.10 214 -0.21% 9.14%
Smiths Group 1494.25 0.05% 0.75 72325 1488.50 1480.50 1503.00 264 1493.00 1495.50 268 0.18% -0.58%
SMURFIT KAPPA GRP 3674.00 0.11% 4.00 17751 3648.00 3636.00 3688.00 83 3676.00 3682.00 273 2.51% 7.05%
Societe BIC 47.98 0.00% 0.00 - 47.98 47.98 47.98 10 46.86 47.98 3 0.00% 3.58%
Sodexo 75.82 -2.67% -2.08 188 77.16 75.82 77.16 106 75.92 77.22 4 -1.76% 8.87%
Sofina 271.50 0.00% 0.00 - 271.50 271.50 271.50 1 269.50 266.00 1 0.00% -1.45%
Solvay 98.10 -1.60% -1.60 1694 97.42 97.32 98.50 99 98.10 97.94 19 -1.29% 0.78%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1192.50 0.80% 9.50 124895 1177.00 1167.00 1194.00 130 1191.50 1193.50 511 1.84% 5.76%
Standard Life Aberde 308.90 -0.74% -2.30 179164 310.60 305.50 310.60 1590 308.60 309.30 1496 1.31% 9.66%
STMicroelectronics 32.55 -2.30% -0.77 11144 32.59 32.32 32.87 217 32.53 32.55 5 -0.96% 6.98%
Stora Enso Oyj R 16.15 -0.86% -0.14 1870 16.20 16.03 16.20 275 16.15 18.70 23 2.57% 2.90%
Strabag 28.35 0.00% 0.00 - 28.35 28.35 28.35 5 28.40 28.35 36 0.53% 0.53%
Subsea 7 81.00 -2.64% -2.20 245 80.80 80.80 81.00 13 80.42 80.92 14 -9.50% -7.77%
SUEDZUCKER 11.95 -1.73% -0.21 2 11.95 11.95 11.95 2 11.95 12.03 164 -1.73% 1.88%
Suez SA 17.07 -0.32% -0.06 743 17.00 17.00 17.07 240 16.90 17.07 24 1.31% 5.31%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 620.60 0.18% 1.10 213 617.60 615.60 620.60 17 621.20 621.20 21 -1.12% -3.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 100.95 -0.20% -0.20 114 100.20 100.15 100.95 7 100.95 101.05 12 0.35% -7.81%
TALK TALK TELECOM 97.95 0.20% 0.20 56405 97.55 97.20 98.00 20 90.30 99.00 2059 -0.61% 0.62%
TATE & LYLE 671.80 -0.36% -2.40 151528 674.80 667.20 675.60 3164 644.60 672.20 566 1.17% -0.30%
Taylor Wimpey 159.30 -2.09% -3.40 1671907 160.55 157.95 161.75 1892 159.10 159.25 1892 -2.51% -3.80%
TechnipFMC 8.94 -4.43% -0.41 22593 9.03 8.81 9.13 400 8.97 9.00 1200 -9.50% 15.13%
Tele2 B 115.15 -2.00% -2.35 336 115.50 115.15 115.80 192 115.10 115.20 198 1.43% 5.62%
Telekom Austria 6.51 0.00% 0.00 - 6.51 6.51 6.51 130 6.53 6.54 247 0.00% 2.36%
Telenet Group Holdin 36.40 0.00% 0.00 - 36.40 36.40 36.40 246 36.42 37.26 13 4.75% 4.00%
Terna S.p.A. 6.04 0.00% 0.00 - 6.04 6.04 6.04 347 5.95 5.95 347 -0.58% -3.73%
Thales 74.54 -6.22% -4.94 193 74.78 74.54 74.78 1778 74.78 74.54 93 -2.33% -0.61%
thyssenkrupp AG 9.54 -4.61% -0.46 2071 9.53 9.53 9.54 11 8.50 15.90 579 3.75% 17.97%
TRAVIS PERKINS 1430.50 -0.07% -1.00 145265 1442.00 1410.50 1442.50 251 1430.50 1433.00 244 2.29% 5.88%
Tryg A/S 205.00 3.96% 7.80 313 205.00 205.00 205.00 91 205.00 202.20 99 3.96% 6.88%
TUI AG 352.00 -16.51% -69.60 570504 380.00 345.00 390.00 10400 349.70 358.70 300 -11.66% 26.13%
TULLOW OIL 32.65 -3.49% -1.18 275578 32.45 31.50 33.29 3500 25.00 34.00 642 -2.54% 11.55%
TÉCNICAS REUNIDAS SA 11.35 0.00% 0.00 - 11.35 11.35 11.35 72 11.17 10.63 6 0.00% 5.19%
Umicore 47.02 -3.19% -1.55 659 47.65 47.02 47.65 95 47.54 47.24 6 3.73% 19.55%
UnipolSai Assicurazi 2.18 0.00% 0.00 - 2.18 2.18 2.18 2155 2.14 2.19 257 0.00% 0.37%
UNITED INTERNET 37.04 1.59% 0.58 5 37.04 37.04 37.04 5 37.04 36.15 12 4.46% 6.56%
UNITED UTILITIES 930.80 0.02% 0.20 128805 926.20 924.10 934.00 75 930.00 930.60 338 -0.43% 3.78%
UPM-KYMMENE 31.17 -0.67% -0.21 2083 31.28 31.03 31.28 5 31.15 31.18 91 2.16% 1.93%
Vallourec 27.09 0.00% 0.00 - 27.09 27.09 27.09 4 24.71 46.00 11 0.00% 0.00%
Valéo 31.60 -0.57% -0.18 989 31.93 31.60 32.05 95 31.60 38.50 12 2.46% -2.71%
Veolia Environnement 22.23 -2.65% -0.60 1622 22.24 22.23 22.34 43 12.50 26.00 5 -3.70% 11.23%
VERBUND A 78.50 -0.44% -0.35 1041 78.50 78.50 78.50 18 78.75 78.75 2 4.11% 12.95%
VESTAS WIND SYSTEMS 1471.00 -1.16% -17.25 177 1493.50 1452.25 1493.50 9 1471.50 1530.00 5 8.12% 2.01%
Vicat 34.75 0.00% 0.00 - 34.75 34.75 34.75 9 36.25 35.00 77 0.00% 1.61%
VIENNA INSURANCE GRP 21.60 0.00% 0.00 - 21.60 21.60 21.60 5 19.30 22.50 8 0.00% 3.60%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 32.17 0.00% 0.00 - 32.17 32.17 32.17 36 32.05 31.96 50 4.86% 9.01%
Vonovia SE 54.89 -1.19% -0.66 2361 54.66 54.52 55.05 11 48.50 54.92 33 -1.67% -7.93%
Wacker Chemie 121.05 0.00% 0.00 - 121.05 121.05 121.05 153 121.10 117.90 59 0.88% 3.51%
Wärtsilä 8.71 -1.09% -0.10 2619 8.68 8.68 8.72 616 8.70 8.71 163 -0.14% 6.59%
WEIR GROUP 1961.00 -1.11% -22.00 150550 1983.00 1948.50 1983.00 193 1958.50 1961.00 4 -1.63% -1.63%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 10 98.05 100.40 2 0.00% 2.81%
Whitbread 3114.00 -2.44% -78.00 109418 3164.00 3094.00 3165.00 101 3113.00 3116.00 101 -1.80% 0.58%
WILLIAM HILL 269.90 -0.04% -0.10 648332 270.20 269.70 270.30 10000 269.90 271.30 9223 0.07% 0.11%
Wolters Kluwer 69.57 -0.59% -0.41 413 69.64 69.57 69.64 46 69.64 69.42 2 -0.44% 0.27%
Zardoya Otis 5.77 0.00% 0.00 - 5.77 5.77 5.77 35 5.67 6.50 25 0.00% -3.35%
Colruyt 50.27 -0.22% -0.11 435 50.50 50.27 50.50 2 50.30 50.50 2 -1.76% 3.63%