14.08.2020 03:52:49
STXE TM MID RE.EUR
1064.34
$$$
-3.1200
-0.29%
13.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.08.2020 1067.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 03:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.90% 1216.4 737.5
1 Woche 3.20% 1067.5 1038.4
1 Monat 3.54% 1067.5 1002.5
3 Monate 15.77% 1067.5 896.0
6 Monate -11.75% 1216.4 737.5
1 Jahr 4.82% 1216.4 737.5
3 Jahre 7.58% 1216.4 737.5
SMI
26.01
26.51
SMI
-12.47
-10.68
SMI
-8.9
-3.36
2018
2019
2020
{"2018":{"performance":-12.47,"chartHeight":18.830756602319,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":26.01,"chartHeight":22,"year":2019,"ID_NOTATION":"2061056"},"2020":{"performance":-8.9,"chartHeight":17.293980197824,"year":2020,"ID_NOTATION":"2061056"}}
{"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.72,"chartHeight":9.8044102035005,"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":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 03:52:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 928.00 -2.97% -28.40 310351 945.80 925.80 946.60 153 926.80 928.00 355 1.40% -15.79%
ACCIONA 102.30 0.20% 0.20 15570 101.80 101.40 102.50 35 102.10 102.30 35 7.35% 9.12%
ACCOR 25.17 0.72% 0.18 115976 25.02 24.85 25.34 190 25.16 25.38 139 11.37% -39.80%
Acerinox 7.48 -1.03% -0.08 102808 7.50 7.45 7.55 270 7.48 7.49 450 2.69% -25.35%
ACS ACTIVIDADES DE C 21.63 -1.28% -0.28 141479 21.74 21.59 21.99 221 21.61 21.64 130 3.49% -39.53%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2688.00 -0.89% -24.00 88895 2693.00 2673.00 2754.00 276 2685.00 2764.00 884 7.95% 16.01%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 37.83 -1.12% -0.43 168321 38.09 37.50 38.16 748 37.38 37.85 341 14.05% -28.41%
AGGREKO 473.60 1.28% 6.00 53293 462.80 461.60 475.80 644 473.20 474.20 324 15.46% -43.15%
ALFA LAVAL 226.50 0.71% 1.60 303524 224.60 224.00 228.50 353 226.40 226.70 110 6.79% -3.90%
- - - - - - - - - - - 0.00% 0.00%
Alstom 48.32 0.06% 0.03 92099 48.22 47.91 48.46 30 48.16 48.78 567 2.07% 14.86%
- - - - - - - - - - - 0.00% 0.00%
Andritz 30.00 -1.96% -0.60 18139 30.34 29.68 30.44 57 29.94 30.14 463 3.45% -22.08%
ANTOFAGASTA 1108.50 -1.25% -14.00 155241 1113.50 1098.50 1117.50 629 1108.50 1110.00 273 1.37% 20.38%
Arkema 94.38 -0.27% -0.26 49609 94.42 93.80 94.72 70 94.38 94.48 45 4.45% -0.17%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 428.20 -1.92% -8.40 58503 434.00 426.80 436.40 341 425.20 429.20 618 4.64% -17.34%
ASHTEAD GROUP 2766.00 0.24% 6.49 100066 2727.00 2726.00 2768.00 200 2760.00 2773.00 200 6.67% 14.01%
ATOS 73.26 -1.51% -1.12 125484 74.42 72.98 74.68 112 73.20 77.38 341 -1.53% 0.00%
Aéroports de Paris 89.45 -2.45% -2.25 28154 91.05 88.95 92.10 35 89.30 89.50 78 6.05% -49.18%
BABCOCK INT GROUP 286.40 -2.62% -7.70 129113 293.10 285.40 296.40 808 286.40 287.00 1004 2.18% -54.31%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.48 -0.07% -0.00 81945 1.48 1.47 1.50 29912 1.46 1.48 2000 -4.77% 6.03%
B. COM. PORTUGUES 0.11 -0.09% -0.00 2189843 0.11 0.11 0.11 33653 0.11 0.11 110171 4.72% -47.53%
BA.SABADELL 0.35 -0.77% -0.00 3518936 0.35 0.34 0.36 16300 0.35 0.35 10347 9.09% -66.54%
Bank of Ireland 1.96 -1.06% -0.02 402572 2.00 1.95 2.06 600 1.96 1.97 1000 6.10% -59.82%
BANKINTER 4.70 -0.78% -0.04 521644 4.70 4.69 4.76 237 4.70 4.70 789 5.88% -28.17%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 511.70 -0.95% -4.90 205991 514.00 509.60 522.60 1381 511.60 551.60 4225 1.61% -31.24%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4597.00 0.44% 20.00 46751 4535.00 4535.00 4675.00 555 4537.00 4600.00 70 4.55% -5.57%
Bic 50.20 -0.10% -0.05 3681 50.65 50.20 50.90 40 50.10 50.45 43 1.33% -18.84%
bioMerieux 141.55 0.82% 1.15 31571 140.90 139.80 141.70 25 141.40 142.00 44 1.25% 78.50%
Boliden 246.60 -0.88% -2.20 289677 249.00 246.30 249.60 328 246.40 246.70 100 2.58% -0.96%
Bolloré 3.18 0.82% 0.03 410956 3.15 3.15 3.21 570 3.16 3.18 367 4.40% -17.99%
Bouygues 33.11 -0.12% -0.04 156153 33.01 32.92 33.34 857 32.67 33.12 102 2.83% -12.91%
bpost 8.11 0.59% 0.05 102667 8.07 8.07 8.26 599 8.07 8.18 500 5.67% -21.31%
BRENNTAG 53.98 -0.70% -0.38 82699 54.28 53.52 54.46 64 53.94 54.06 143 5.80% 11.07%
BRITISH LAND CO 372.10 -0.68% -2.55 275128 370.60 369.70 380.80 7100 361.10 372.50 1133 0.69% -41.60%
BUNZL 2437.00 0.99% 24.00 60192 2430.00 2422.00 2463.00 293 2437.00 2441.00 287 5.50% 17.33%
BURBERRY GROUP 1421.50 -1.01% -14.50 300236 1430.00 1416.50 1449.00 236 1420.00 1426.00 100 7.57% -35.74%
Bureau Veritas 19.61 -0.28% -0.06 84369 19.69 19.50 19.79 120 19.58 19.60 398 3.46% -15.84%
Cap Gemini 113.65 -0.57% -0.65 74386 113.85 112.90 114.05 69 113.65 113.85 73 1.34% 4.12%
CAPITA 37.96 -3.20% -1.25 305832 38.90 37.80 39.36 100 35.50 38.12 999 4.60% -76.92%
CARLSBERG B 892.00 -5.19% -48.80 223315 905.00 886.60 907.80 17 891.00 893.60 31 -2.49% -10.30%
Carnival 977.60 0.02% 0.20 238113 976.20 969.00 1012.00 200 970.20 977.80 213 10.19% -73.16%
Casino Guichard 25.09 -1.06% -0.27 28438 25.10 24.80 25.27 185 24.85 41.00 95 5.11% -39.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 720.20 0.67% 4.80 94593 714.70 711.60 723.40 38 717.80 720.60 82 3.33% 35.84%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.63 -0.39% -0.03 1152810 6.67 6.60 6.78 18024 6.60 6.65 681 4.81% -32.69%
CNP Assurances 11.58 -2.03% -0.24 60328 11.74 11.55 11.92 800 11.48 11.60 676 6.14% -34.54%
Coca-Cola HBC 2138.00 -1.02% -22.00 54978 2143.00 2123.00 2158.00 126 2139.00 2150.00 145 -1.93% -16.65%
Corporación Financiera 36.30 1.54% 0.55 30 35.85 35.85 36.30 112 35.60 36.95 180 2.40% -24.77%
Covivio 64.85 3.68% 2.30 44724 62.65 62.60 65.35 131 64.85 65.00 134 3.59% -35.86%
Croda Int 6036.00 0.37% 22.00 48330 6022.00 5974.00 6042.00 118 6028.00 6036.00 50 4.25% 18.01%
DLY MAIL & GEN TRUST 693.00 0.14% 1.00 2091 705.00 687.00 705.00 200 530.00 708.00 504 3.12% -16.81%
Davide Campari Milan 8.71 -0.16% -0.01 375611 8.73 8.70 8.75 500 8.71 8.72 420 3.22% 6.76%
DCC 7046.00 -0.54% -38.00 8512 7034.00 6984.00 7080.00 12 7040.00 7048.00 87 1.53% 7.74%
Demant 205.20 -2.38% -5.00 68378 209.80 203.90 209.90 352 205.20 206.10 133 5.83% -2.29%
DEUTSCHE LUFTHANSA 8.79 -1.79% -0.16 476497 8.80 8.76 9.04 260 8.77 8.81 290 8.87% -46.28%
Deutsche Wohnen 43.75 -1.91% -0.85 191451 43.45 43.35 44.63 80 43.71 43.75 103 0.53% 20.09%
Direct Line Insuranc 311.70 -2.02% -6.44 723655 312.70 311.20 317.10 1658 311.50 314.00 1689 -5.52% -0.54%
DIA 0.12 1.42% 0.00 67475 0.12 0.12 0.12 8453 0.12 0.12 21307 0.17% 18.23%
Dixons Carphone 91.80 -0.27% -0.25 313496 93.05 91.00 95.05 11784 90.90 92.85 14365 11.14% -36.69%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 294.60 -0.74% -2.20 928909 301.20 294.00 302.20 4946 285.00 360.60 22 1.38% -5.94%
DSV Panalpina 943.60 1.53% 14.20 59856 920.00 917.60 946.60 187 943.40 948.60 38 5.01% 22.64%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 610.50 -3.43% -21.70 247096 628.60 609.80 635.60 801 609.60 618.40 1079 3.06% -56.99%
Edenred 44.26 -0.27% -0.12 91799 44.21 44.01 44.51 2 44.25 44.31 90 2.17% -3.78%
EDP Renováveis 13.86 -0.43% -0.06 213358 13.96 13.82 13.98 1226 13.82 13.96 358 0.43% 33.27%
Eiffage 80.70 -1.42% -1.16 56491 81.54 80.30 82.22 92 80.70 81.04 33 3.25% -21.27%
Electrolux B 181.05 1.26% 2.25 318134 178.20 178.20 181.45 151 181.10 181.20 100 4.99% -21.21%
Elekta B 98.10 0.37% 0.36 106772 97.62 97.26 98.50 400 97.92 98.20 86 2.21% -20.44%
Elisa A 51.28 -0.27% -0.14 42095 51.20 51.14 51.52 21 51.26 51.34 2 2.44% 4.21%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 21.89 -0.09% -0.02 149641 21.87 21.77 21.98 153 21.87 21.90 71 2.96% -4.29%
ERSTE GROUP BANK 20.76 -1.05% -0.22 78806 20.86 20.66 21.08 427 20.73 20.81 408 4.95% -38.29%
Eurazeo 44.60 1.50% 0.66 7117 44.60 44.00 44.94 124 44.58 44.70 118 -0.04% -26.95%
Eutelsat Communicati 8.87 -0.72% -0.06 154532 8.88 8.83 8.99 3253 8.75 8.87 314 1.84% -39.15%
Exor NV 51.92 -1.26% -0.66 40806 52.30 51.92 52.78 67 51.62 51.98 120 3.39% -25.23%
Faurecia 37.12 1.20% 0.44 136690 36.44 36.28 37.43 213 37.09 37.17 218 8.24% -22.62%
Ferguson 7258.00 -0.74% -54.00 104073 7226.00 7204.00 7302.00 43 7254.00 7258.00 45 3.42% 4.79%
Fielmann 62.65 -0.48% -0.30 3083 63.05 62.40 63.25 195 62.60 62.70 58 0.24% -12.87%
Financiere de L'Odet 696.00 0.43% 3.00 16 698.00 692.00 698.00 4 682.00 698.00 5 3.88% -11.68%
FLSMIDTH & CO 198.60 0.28% 0.55 5784 197.40 196.90 198.85 80 198.00 198.85 357 3.30% -25.14%
FRAPORT 37.06 -0.38% -0.14 35979 36.88 36.32 37.48 60 36.90 37.14 60 11.69% -51.25%
Frasers Group 285.40 0.56% 1.60 10502 285.60 284.00 294.00 14044 273.60 288.00 1983 5.24% -37.60%
FRESNILLO 1261.00 1.86% 23.00 110606 1227.00 1204.50 1265.50 263 1260.00 1374.50 1678 -5.65% 95.75%
FUCHS PETROLUB 29.60 -0.84% -0.25 142 29.75 29.60 29.80 107 29.55 29.80 3 3.68% -25.63%
FUCHS PETROLUB PRF 38.28 -0.10% -0.04 5396 38.34 38.10 38.44 225 38.24 38.32 60 4.99% -13.16%
G4S Plc 148.95 -0.43% -0.65 610864 149.30 148.40 150.65 3175 148.70 149.85 11412 2.51% -31.96%
Galp Energia 9.73 -0.47% -0.05 157193 9.74 9.70 9.85 1332 9.69 9.79 4540 4.44% -34.69%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 31.09 2.35% 0.71 204235 30.27 30.17 31.30 70 31.02 31.11 254 1.39% 5.19%
- - - - - - - - - - - 0.00% 0.00%
Gecina 116.10 -0.60% -0.70 13638 116.10 115.80 118.30 71 115.90 116.30 40 1.49% -27.39%
- - - - - - - - - - - 0.00% 0.00%
Getinge B 204.70 0.39% 0.80 188444 204.40 202.20 204.90 0 204.40 206.30 0 1.04% 17.91%
Getlink SE 13.57 -0.69% -0.10 187667 13.63 13.48 13.74 584 13.56 13.58 50 2.69% -12.64%
Gjensidige Forsikr 190.70 0.69% 1.30 43297 189.40 188.70 191.00 692 190.50 190.70 222 2.20% 3.47%
GLANBIA 9.19 0.00% 0.00 57323 9.20 9.11 9.36 500 9.29 9.47 4736 -3.26% -12.19%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.78 0.77% 0.12 90830 15.68 15.64 15.88 40 15.76 16.12 80 1.02% -23.40%
GRIFOLS CL. A 25.13 1.13% 0.28 241171 24.88 24.85 25.17 305 25.10 25.13 293 3.08% -20.32%
H. Lundbeck 229.30 -5.37% -13.00 156897 245.60 225.60 249.60 122 228.40 229.30 73 -1.42% -9.90%
Hammerson 51.20 -4.94% -2.66 359213 53.72 50.76 54.42 1128 49.14 60.00 4000 6.31% -83.45%
Hannover Rueck 142.50 -1.32% -1.90 25259 144.00 142.20 144.30 29 142.50 142.60 9 3.11% -17.34%
HARGREAVES LANSDOWN 1780.00 -1.44% -26.00 126137 1793.00 1778.50 1804.50 60 1778.50 1781.00 174 -2.71% -7.89%
HeidelbergCement AG 52.44 -0.91% -0.48 109572 52.64 51.98 53.06 149 52.40 52.46 71 5.57% -19.30%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 599.60 0.57% 3.40 54926 597.00 594.80 602.00 45 599.40 599.80 53 2.29% 14.60%
HIKMA PHARMA 2324.00 -0.47% -11.00 192207 2368.00 2272.00 2368.00 1116 2068.00 2347.00 995 6.80% 17.14%
HOCHTIEF 76.95 -3.87% -3.10 16713 78.85 76.90 78.85 31 76.95 77.15 35 5.34% -32.56%
Hugo Boss 23.98 -2.04% -0.50 97426 24.15 23.87 24.44 70 23.98 24.02 60 1.18% -44.53%
HUSQVARNA B 87.90 -0.41% -0.36 458243 88.46 86.02 88.74 1313 87.90 88.14 600 1.71% 17.39%
ICADE 57.20 0.35% 0.20 5494 57.15 57.00 58.00 131 57.10 57.25 9 1.78% -40.97%
Iliad 170.55 -0.61% -1.05 6970 172.05 169.40 172.30 11 170.65 170.90 20 2.96% 47.60%
Imerys 35.34 -1.40% -0.50 25989 35.48 35.24 35.70 70 35.26 35.34 70 4.43% -6.11%
IMI PLC 1074.00 -1.20% -13.00 41182 1087.00 1074.00 1095.00 136 1074.00 1075.00 140 4.37% -8.83%
Immofinanz 14.30 -0.49% -0.07 18829 14.25 14.22 14.48 644 14.30 14.39 234 0.35% -40.42%
Inchcape 506.50 -0.10% -0.50 81132 509.00 504.50 511.50 824 506.00 507.00 860 4.48% -28.41%
Industrivärden A 230.20 0.17% 0.40 5664 230.40 229.40 230.40 71 230.20 231.00 52 2.13% -0.95%
Industrivärden C 230.10 0.22% 0.50 8744 229.60 229.50 230.20 525 229.90 231.10 151 2.45% 1.68%
Infineon Technologie 22.26 -0.98% -0.22 872912 22.41 22.07 22.42 201 22.26 22.30 179 3.25% 9.79%
Informa Plc 424.00 -2.30% -10.00 491122 425.10 421.60 429.00 150 423.70 424.10 550 9.42% -50.69%
INGENICO 138.10 1.77% 2.40 18066 134.95 134.90 138.35 59 137.95 138.30 28 2.22% 42.61%
Intercontinental Hot 4221.00 0.81% 34.00 123333 4185.00 4134.00 4264.00 80 4217.00 4224.00 60 9.04% -19.00%
Intertek Group 5974.00 0.20% 12.00 29314 5942.00 5920.00 5980.00 110 5966.00 5974.00 52 5.29% 2.33%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec Plc 150.75 -1.21% -1.85 278141 150.75 149.40 152.95 317 148.90 155.30 332 1.41% -52.35%
Ipsen 88.00 0.92% 0.80 21288 87.55 87.15 88.25 108 87.90 88.00 25 3.35% 12.10%
ISS 104.50 2.20% 2.25 138106 101.95 101.20 106.45 615 104.40 104.90 261 0.77% -34.75%
ITV Plc 62.54 -5.13% -3.38 5954280 64.90 62.42 65.70 10000 61.82 62.60 4796 -0.22% -58.60%
JCDECAUX 15.76 -0.94% -0.15 19561 15.81 15.66 15.88 2759 15.51 15.78 107 4.86% -42.40%
JERONIMO MARTINS 14.17 0.32% 0.04 124500 14.21 14.05 14.22 150 14.09 14.19 183 0.64% -3.44%
WOOD GROUP (JOHN) 221.00 -2.26% -5.10 117006 223.10 220.50 227.80 8763 212.50 222.50 346 6.30% -44.86%
Johnson, Matthey 2382.00 -1.65% -40.00 37472 2386.00 2382.00 2415.00 299 2381.00 2412.00 993 1.40% -20.39%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 216.40 0.70% 1.50 16813 214.50 213.90 219.70 129 215.70 217.10 129 5.56% -11.09%
K+S 6.35 -8.72% -0.61 348444 6.69 6.04 7.01 967 6.34 6.58 23 -1.49% -42.82%
KERRY GROUP A 109.50 0.64% 0.70 26 109.90 109.50 109.50 93 109.20 111.00 76 4.48% -0.82%
Kesko 'A' 17.00 0.71% 0.12 312 16.92 16.88 17.00 500 10.50 17.06 216 -1.85% 16.04%
Kesko B 18.15 0.44% 0.08 127782 18.06 18.01 18.18 190 18.15 18.28 237 -1.63% 15.06%
KINGFISHER 273.30 -1.09% -3.00 923401 272.10 270.80 274.20 1203 273.10 273.40 1100 4.87% 25.54%
Kinnevik AB 'B' 327.10 -0.30% -1.00 212349 328.30 326.20 332.90 256 327.00 327.50 75 2.00% 43.03%
Klépierre 15.65 0.90% 0.14 189101 15.60 15.39 16.05 600 15.60 15.67 1 12.77% -53.68%
Komercni Banka 574.00 0.00% 0.00 - 574.00 574.00 574.00 500 500.00 574.00 166 0.00% -28.25%
BOSKALIS WESTMINSTER 17.67 -1.34% -0.24 16929 17.84 17.65 17.98 110 17.65 17.69 120 4.62% -22.60%
Koninklijke DSM 132.30 0.30% 0.40 41611 132.10 131.30 132.50 61 132.15 132.65 32 4.46% 13.90%
KONINKLIJKE KPN 2.21 -0.72% -0.02 645529 2.23 2.20 2.24 8453 2.13 2.21 3763 3.42% -16.31%
Koninklijke Vopak 47.40 -0.34% -0.16 25270 47.70 47.28 47.81 696 43.36 47.42 30 2.20% -2.09%
Lagardère 15.55 1.57% 0.24 83086 15.23 15.23 15.59 100 15.40 17.50 37 12.36% -20.91%
Land Securities Grou 570.20 -0.56% -3.20 563882 573.60 569.00 586.00 578 570.20 570.80 550 -2.13% -42.33%
Lanxess 47.59 -4.23% -2.10 87769 49.21 46.91 49.22 38 47.63 49.55 62 2.68% -20.60%
Legrand 71.40 0.11% 0.08 93335 70.86 70.86 71.70 391 70.96 71.44 51 3.60% -1.82%
Leonardo S.p.A. 6.14 -2.01% -0.13 315865 6.30 6.14 6.30 591 6.10 6.14 850 5.07% -41.58%
LONDON STOCK EXCH. 8806.00 -0.74% -66.00 60975 8826.00 8742.00 8868.00 35 8804.00 8812.00 35 2.66% 13.66%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 227.10 -0.44% -1.00 58926 227.20 226.00 230.50 206 227.10 227.40 100 4.61% -28.74%
Man Group 134.40 -0.26% -0.35 361738 133.95 133.00 134.65 729 134.15 134.40 2173 3.38% -14.88%
MAPFRE 1.65 -0.81% -0.01 222954 1.67 1.65 1.68 3000 1.65 1.65 2219 3.54% -30.29%
Marks & Spencer (M&S 114.05 -3.18% -3.75 711760 115.60 113.85 118.05 40 113.90 114.20 4034 12.53% -46.61%
MEDIASET 2.99 -0.90% -0.03 65925 3.00 2.98 3.03 4556 2.94 2.99 650 2.79% -46.95%
MEDIASET 1.66 -0.48% -0.01 77327 1.67 1.65 1.69 2000 1.66 1.68 1244 0.85% -37.97%
Mediobanca Banca di 7.32 0.60% 0.04 1459869 7.27 7.25 7.40 700 7.31 7.32 492 7.96% -25.59%
MEGGITT 299.60 -2.03% -6.20 228064 304.90 299.20 308.20 1012 299.40 305.30 8080 6.47% -54.27%
Melrose Industries 106.50 -3.23% -3.55 1794271 108.15 106.40 110.30 2962 106.50 106.80 595 9.12% -55.83%
MERCK KGAA 116.00 0.35% 0.40 92591 116.05 114.53 116.25 31 115.95 116.05 31 2.52% 10.06%
MONDI 1546.00 0.45% 7.00 103838 1539.00 1535.00 1552.00 462 1545.00 1548.00 490 4.67% -12.80%
MORRISON WM SMKTS 197.30 0.38% 0.75 372443 196.30 195.65 197.95 1675 197.30 197.50 3223 3.49% -1.45%
Mowi 184.55 -0.08% -0.15 314008 184.00 182.25 184.88 288 184.00 184.70 176 7.73% -19.38%
- - - - - - - - - - - 0.00% 0.00%
Neles 11.84 -1.42% -0.17 348599 11.95 11.72 11.98 84 11.79 11.93 2243 -1.56% 0.00%
Neste Corp 41.41 1.30% 0.53 221489 40.91 40.65 41.59 28 41.40 41.52 139 3.40% 33.49%
NN Group 32.23 -1.62% -0.53 158245 32.55 32.16 32.59 108 32.24 32.26 100 -4.42% -4.87%
NOKIAN TYRES 23.11 0.00% 0.00 64704 23.04 22.91 23.32 100 23.10 23.14 361 3.68% -10.04%
Norsk Hydro 28.67 0.56% 0.16 1536211 28.43 28.31 28.98 1873 28.67 28.70 1800 4.90% -12.38%
NOVOZYMES 367.60 -0.30% -1.10 129569 363.80 358.80 369.00 163 367.30 419.00 12 -1.66% 12.59%
OCI 12.13 1.08% 0.13 42754 11.82 11.70 12.38 3641 11.76 12.18 160 8.11% -35.20%
OMV 29.06 -2.61% -0.78 104802 29.52 29.00 29.74 120 29.00 29.06 222 -1.16% -42.25%
Orion A 39.45 -0.13% -0.05 64 39.40 39.30 39.45 250 39.40 39.65 110 3.68% -3.55%
Orion B 39.62 -0.18% -0.07 83451 39.60 39.11 39.86 157 39.49 39.66 181 3.66% -4.04%
Orkla ASA 88.86 -0.43% -0.38 149521 89.20 88.72 89.60 225 88.74 89.10 326 -0.22% -0.09%
OSRAM Licht 43.77 0.48% 0.21 7018 43.56 43.46 43.88 68 43.49 43.92 438 1.13% -0.84%
Pandora 436.90 0.00% 0.00 137245 438.90 435.40 441.90 60 435.60 437.10 11 6.30% 50.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1073.50 -1.74% -19.00 198034 1084.50 1060.50 1094.50 763 1071.00 1073.00 170 1.51% 4.89%
Persimmon 2505.50 1.05% 26.00 277473 2461.00 2449.00 2537.00 1009 2469.00 2507.00 140 5.58% -7.10%
PETROFAC 188.65 5.04% 9.05 177659 178.65 177.20 193.45 600 188.15 196.20 13009 22.14% -50.81%
Peugeot 15.34 -1.70% -0.27 708148 15.45 15.28 15.67 232 15.34 15.35 234 6.23% -28.07%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1991.50 0.76% 15.00 347502 1988.50 1952.50 1994.00 358 1990.00 1993.00 140 -0.82% 65.89%
PORSCHE AUTOMOBIL 53.08 -1.04% -0.56 58004 53.16 52.92 53.98 147 53.04 53.16 100 2.19% -20.49%
ProSiebenSat.1 Media 9.84 -3.72% -0.38 151546 10.08 9.81 10.16 790 9.84 9.86 790 2.54% -29.34%
Provident Financial 180.80 -4.34% -8.20 94309 188.50 178.90 191.30 9332 175.00 184.90 9759 -2.06% -60.60%
PROXIMUS 17.43 -0.68% -0.12 72054 17.56 17.39 17.66 1633 17.22 17.43 100 5.30% -31.74%
PRYSMIAN 22.72 -0.79% -0.18 168308 22.70 22.65 23.01 162 22.72 22.75 159 3.27% 5.28%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 40.99 -0.53% -0.22 1087624 40.98 40.12 42.87 107 40.99 41.01 998 4.19% 35.19%
Raiffeisenbank Bank 15.94 -1.57% -0.26 184849 15.99 15.82 16.12 161 15.80 15.94 81 5.88% -28.57%
Randstad Holding N.V 45.18 -0.92% -0.42 111657 45.73 45.15 45.93 81 45.17 45.20 100 6.99% -17.04%
RED ELECTRICA 16.73 -0.03% -0.01 707184 16.72 16.52 16.79 200 16.71 16.73 260 2.29% -6.38%
Rentokil Initial 538.60 -0.11% -0.60 558816 535.40 530.60 539.80 570 537.60 538.60 1282 0.82% 18.84%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.15 0.27% 0.03 204096 11.06 11.05 11.35 370 11.15 11.18 724 5.09% -5.75%
Royal Mail 218.00 2.93% 6.20 847229 209.90 209.60 220.80 3224 217.40 218.30 2966 20.54% -4.05%
RSA INSURANCE GROUP 452.40 -1.20% -5.50 329904 454.00 451.90 457.70 706 452.10 459.40 5389 1.37% -19.84%
Rémy Cointreau 137.20 0.88% 1.20 10947 136.40 135.30 137.40 61 137.10 137.30 15 2.93% 25.64%
SAGE GROUP 761.80 0.00% 0.00 347948 759.80 752.00 762.80 416 761.40 762.00 416 1.30% 1.55%
Sainsbury (J) 191.40 -1.57% -3.05 697465 193.25 190.95 193.50 10000 187.00 191.50 3111 1.38% -17.14%
SAIPEM 1.98 -1.61% -0.03 134633 2.00 1.98 2.03 8453 1.96 1.98 1741 2.46% -54.82%
SALVATORE FERRAGAMO 12.33 0.90% 0.11 29334 12.29 12.22 12.44 470 12.28 12.36 500 10.29% -34.40%
SBM Offshore 14.62 -2.63% -0.40 115639 14.90 14.59 14.98 731 14.61 14.62 692 1.99% -12.11%
Schibsted 353.80 1.64% 5.70 30532 350.90 349.70 356.80 179 353.60 354.10 47 1.14% 33.06%
SCHIBSTED ASA B NK-, 323.80 2.02% 6.40 11045 320.20 319.40 325.40 217 323.00 324.80 117 1.50% 28.49%
Schroders 2095.00 0.00% 0.00 - 2095.00 2095.00 2095.00 2 1840.00 2090.00 184 0.72% -17.36%
SCHRODERS VTG 3058.00 -1.45% -45.00 45255 3096.00 3057.00 3104.00 101 3059.00 3062.00 50 2.65% -8.50%
SCOR SE 22.30 -1.93% -0.44 186220 22.60 22.24 22.84 98 22.24 22.34 364 6.90% -40.50%
- - - - - - - - - - - 0.00% 0.00%
SEB 148.00 1.02% 1.50 11113 147.10 146.90 150.50 19 147.70 148.30 30 3.50% 11.61%
Securitas B 131.55 0.34% 0.45 198502 130.65 130.50 132.35 321 131.05 137.15 436 3.22% -18.29%
SEGRO 961.20 -0.20% -1.91 481239 967.20 953.80 973.00 331 961.00 961.80 331 -1.60% 7.32%
SES 6.41 -0.40% -0.03 153929 6.45 6.41 6.55 1201 6.40 7.03 3709 2.96% -48.74%
Severn Trent 2547.00 -1.05% -27.00 66618 2535.00 2535.00 2583.50 309 2546.00 2549.00 127 4.13% 0.91%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 186.50 -0.24% -0.45 66977 186.65 186.10 188.40 144 186.50 186.70 53 3.78% -11.90%
SKF A 176.00 0.00% 0.00 - 176.00 176.00 176.00 700 177.00 178.00 31 5.71% -6.58%
SKF B 177.80 0.71% 1.25 442297 175.40 175.35 178.40 139 177.80 177.90 150 6.34% -6.15%
Smiths Group 1470.00 -1.64% -24.50 43467 1481.00 1463.50 1481.00 217 1468.50 1471.00 394 2.30% -12.76%
SMURFIT KAPPA GRP 29.92 0.22% 0.07 72466 30.02 29.60 30.28 100 29.86 29.94 50 1.63% -12.67%
Sodexo 64.50 0.06% 0.04 52304 64.26 63.78 64.92 127 64.46 64.60 128 6.37% -39.06%
Sofina 243.50 -0.51% -1.25 1902 245.00 242.50 245.50 49 243.00 244.00 11 1.04% 26.30%
Solvay 74.74 -0.95% -0.72 36203 75.50 74.52 75.96 50 74.62 74.86 50 7.39% -27.72%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1022.00 -0.20% -2.00 73792 1012.50 1012.50 1029.50 575 1020.00 1021.50 591 3.53% -12.31%
Standard Life Aberde 272.20 -1.34% -3.70 516716 273.70 271.70 278.10 2150 272.30 272.80 2055 2.99% -17.16%
STMicroelectronics 25.44 -0.12% -0.03 457629 25.56 25.24 25.74 60 25.43 25.45 170 4.31% 5.96%
Stora Enso Oyj R 11.39 -0.13% -0.01 283480 11.45 11.38 11.48 1500 11.38 11.40 100 2.47% -12.52%
Strabag 24.95 -0.20% -0.05 2945 25.20 24.80 25.20 44 24.85 25.30 144 3.31% -19.90%
Subsea 7 72.40 0.33% 0.24 207163 71.72 70.74 72.58 455 72.06 72.34 182 0.47% -30.72%
SUEDZUCKER 15.85 1.47% 0.23 29428 15.67 15.62 15.97 106 15.86 15.87 454 10.45% -3.29%
Suez Environnement 11.98 -0.12% -0.01 372826 11.98 11.84 12.12 660 11.97 11.99 300 8.86% -11.22%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 686.40 -0.61% -4.20 90849 688.60 684.20 696.60 116 685.80 687.00 125 1.03% 42.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 113.65 0.49% 0.55 42766 112.90 112.60 113.90 70 113.45 113.65 224 2.34% 20.90%
TALK TALK TELECOM 78.25 -0.51% -0.40 55335 78.05 77.90 79.30 258 78.25 81.60 33153 3.33% -32.89%
TATE & LYLE 687.60 -0.58% -4.00 147646 685.20 684.00 692.00 831 687.20 688.00 290 3.82% -9.69%
Taylor Wimpey 119.80 -0.95% -1.15 2586357 121.50 119.25 124.35 2804 119.65 120.40 2804 1.10% -38.20%
TechnipFMC 7.22 -2.37% -0.17 169266 7.35 7.19 7.50 1069 7.21 7.23 1052 0.99% -61.87%
Tele2 B 126.40 0.52% 0.65 516803 125.30 125.25 127.10 121 126.30 126.40 205 3.35% -6.82%
Telekom Austria 6.49 0.62% 0.04 5669 6.36 6.36 6.49 2269 6.37 6.61 2034 2.20% -11.22%
Telenet Group Holdin 33.66 3.92% 1.27 26740 32.66 32.66 33.78 70 33.48 33.74 70 7.57% -16.10%
TERNA 6.40 -0.84% -0.05 632742 6.45 6.36 6.46 700 6.40 6.41 577 4.30% 7.24%
Thales 70.80 -0.23% -0.16 66295 70.58 70.34 71.54 35 70.78 71.48 386 7.93% -23.43%
THYSSENKRUPP 6.22 -16.34% -1.21 3751662 6.93 6.10 6.94 900 6.16 6.23 1000 -12.10% -48.48%
TRAVIS PERKINS 1190.00 -1.61% -19.50 56577 1203.00 1190.00 1223.50 234 1189.50 1208.50 1979 2.70% -25.83%
Tryg 195.60 1.66% 3.20 33332 193.10 192.40 197.00 138 194.90 195.60 105 4.49% -1.21%
TUI 344.90 -6.37% -23.45 248978 362.00 340.50 367.40 300 338.40 349.30 300 8.58% -63.74%
TULLOW OIL 25.58 -3.22% -0.85 177644 26.36 25.39 26.41 2700 25.37 49.44 13764 -4.91% -59.91%
TÉCNICAS REUNIDAS SA 11.25 -0.53% -0.06 54551 11.22 11.22 11.50 20 11.25 11.32 474 0.63% -52.65%
Umicore 39.27 0.61% 0.24 154489 38.85 38.62 39.44 154 39.27 39.46 83 5.20% -9.14%
Unione di Banche Ita 3.77 -0.24% -0.01 166761 3.77 3.76 3.79 1500 3.77 3.78 1961 1.42% 28.86%
UnipolSai Assicurazi 2.42 0.25% 0.01 138989 2.41 2.41 2.44 2000 2.41 2.43 1900 9.01% -6.85%
UNITED INTERNET 42.67 4.61% 1.88 137201 40.81 40.81 43.83 35 42.57 42.65 45 8.41% 45.58%
UNITED UTILITIES 909.00 -1.92% -17.80 370624 926.00 905.80 926.00 114 908.40 909.60 336 0.96% -3.91%
UPM-KYMMENE 23.11 0.04% 0.01 269713 23.16 23.05 23.23 338 23.10 23.15 218 1.09% -25.26%
Vallourec 30.06 -1.71% -0.52 2385 30.59 30.06 31.13 60 30.12 30.59 55 4.28% -73.12%
Valéo 25.30 -1.06% -0.27 142281 25.35 25.06 25.70 1159 24.19 25.70 1072 11.45% -19.35%
Veolia Environnement 20.52 0.61% 0.12 630878 20.41 20.27 20.60 1637 18.64 20.52 181 6.63% -13.44%
VERBUND A 46.86 0.77% 0.36 38073 46.32 46.32 47.06 945 46.50 47.30 945 6.16% 3.86%
VESTAS WIND SYSTEMS 931.60 1.15% 10.60 224071 916.20 909.20 932.60 100 931.20 932.00 50 10.96% 37.89%
VICAT 31.25 1.96% 0.60 12706 30.65 30.65 31.35 67 31.20 31.30 54 4.43% -22.36%
VIENNA INSURANCE GRP 19.88 -0.60% -0.12 5751 20.05 19.86 20.10 287 17.50 19.90 114 5.52% -22.04%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 21.21 -1.44% -0.31 64584 21.23 21.06 21.38 2086 21.01 21.23 80 6.58% -14.82%
Vonovia SE 58.76 -0.44% -0.26 203655 59.16 58.50 59.30 120 58.76 58.80 120 0.82% 22.52%
Wacker Chemie 83.45 -1.34% -1.13 5586 84.00 83.04 84.90 25 83.34 83.52 25 3.72% 23.26%
Wärtsilä 7.34 -1.30% -0.10 288579 7.43 7.29 7.46 258 7.34 7.35 1125 0.73% -25.57%
WEIR GROUP 1360.00 -0.84% -11.50 119098 1350.50 1349.50 1383.50 452 1357.50 1378.00 1800 9.68% -9.93%
Wendel 86.85 1.76% 1.50 9022 84.80 84.80 87.65 14 85.95 86.90 17 4.51% -26.58%
Whitbread 2532.00 -0.04% -1.00 67306 2509.00 2492.00 2550.00 254 2527.00 2713.00 864 7.15% -39.38%
WILLIAM HILL 136.15 2.45% 3.25 718733 133.25 130.75 136.25 23184 130.90 138.05 3377 4.21% -27.83%
WIRECARD 1.42 -10.66% -0.17 332354 1.52 1.40 1.54 600 1.42 1.44 1762 -23.33% -98.68%
WOLTERS KLUWER 70.70 0.31% 0.22 106162 70.36 70.28 70.74 118 70.62 70.70 51 3.15% 8.64%
Zardoya Otis 5.94 1.19% 0.07 24033 5.93 5.88 5.95 83 5.90 5.93 419 4.58% -14.90%
Colruyt 51.14 0.91% 0.46 35725 50.86 50.66 51.26 230 51.10 51.14 9 3.17% 9.74%