20.09.2019 05:16:04
STXE TM MID RE.EUR
1081.49
$$$
4.4300
0.41%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1077.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.48% 1092.7 915.2
1 Woche 0.41% 1087.3 1077.1
1 Monat 6.11% 1087.3 1012.0
3 Monate 2.66% 1087.3 991.1
6 Monate 1.79% 1092.7 991.1
1 Jahr -0.85% 1095.5 904.4
3 Jahre 24.87% 1122.9 829.8
16.32
13
SMI
16.48
19.4
SMI
-12.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.32,"chartHeight":21.526282720714,"year":2017,"ID_NOTATION":"2061056"},"2018":{"performance":-12.47,"chartHeight":20.210470222615,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":16.48,"chartHeight":21.573993380907,"year":2019,"ID_NOTATION":"2061056"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:16:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1123.00 0.27% 3.00 193667 1114.00 1110.50 1124.50 528 1121.50 1126.50 284 2.42% 44.94%
ACCIONA 95.95 -0.67% -0.65 11738 96.65 95.00 96.70 140 95.85 96.05 45 -1.99% 29.31%
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
Acerinox 8.26 0.39% 0.03 77370 8.11 8.10 8.30 350 8.23 8.27 174 -1.57% -4.75%
ACS ACTIVIDADES DE C 35.93 -0.47% -0.17 428116 35.93 35.69 36.26 125 35.94 35.96 370 -1.72% 6.33%
Adecco N - - - - - - - - - - - - -
Admiral Group 2141.00 0.47% 10.00 61961 2115.00 2113.50 2146.00 91 2140.00 2141.00 100 1.90% 4.95%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 50.56 0.20% 0.10 66888 50.50 50.42 50.70 163 50.56 50.58 260 0.48% 29.05%
AGGREKO 833.80 -0.43% -3.60 41692 832.20 827.60 836.80 99 833.00 834.20 240 0.10% 14.00%
ALFA LAVAL 189.90 1.12% 2.10 422223 190.00 189.50 192.35 1837 187.25 193.20 1747 -2.61% 0.32%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.08 0.66% 0.25 401159 37.62 37.60 38.25 145 37.99 38.10 116 1.63% 8.34%
Amec Foster Wheeler - - - - - - - - - - - - -
Andritz 37.34 -1.89% -0.72 54226 38.04 37.18 38.32 100 37.32 37.50 1448 -0.74% -6.60%
ANTOFAGASTA 921.80 -1.24% -11.60 536245 928.40 919.20 935.20 3077 915.60 923.00 635 2.26% 17.34%
Arkema 85.56 0.40% 0.34 55002 84.72 84.52 85.96 65 85.44 85.68 50 -0.86% 14.57%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 484.80 0.96% 4.60 67345 482.00 478.60 485.80 316 484.20 485.00 120 3.81% 33.04%
ASHTEAD GROUP 2298.00 1.37% 31.00 160031 2270.00 2261.00 2298.50 146 2296.00 2298.00 5 -2.00% 40.77%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 63.55 -0.16% -0.10 588 63.75 63.30 63.75 210 63.45 63.60 80 0.32% 28.49%
Aéroports de Paris 160.50 0.38% 0.60 15113 160.50 160.40 161.90 10 160.50 160.80 80 -0.56% -3.14%
BABCOCK INT GROUP 551.00 0.69% 3.80 730817 547.20 540.80 551.20 314 550.00 551.20 444 1.18% 12.17%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.63 0.43% 0.01 33895 1.62 1.62 1.64 4000 1.61 1.64 20866 0.93% 9.02%
B. COM. PORTUGUES 0.20 1.90% 0.00 9489818 0.20 0.20 0.20 181110 0.20 0.20 96969 -0.20% -11.23%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
BC Vaudoise N - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 633.00 -0.32% -2.00 397859 633.40 628.00 636.80 900 632.80 633.40 900 1.47% 37.10%
Barry Callebaut N - - - - - - - - - - - - -
BERKELEY GROUP 4137.00 0.73% 30.00 69215 4102.00 4081.00 4140.00 145 4130.00 4139.00 130 1.27% 19.43%
Bic 61.20 0.25% 0.15 18586 61.15 60.85 61.65 89 61.05 61.40 100 -1.61% -31.43%
bioMerieux 73.70 2.08% 1.50 15461 72.50 72.10 73.80 140 73.60 73.75 50 5.51% 28.85%
Boliden 247.10 -0.66% -1.65 511937 246.95 244.55 247.70 45 245.05 249.00 45 0.51% 29.09%
Bolloré 3.77 -0.42% -0.02 189932 3.76 3.75 3.77 760 3.77 3.77 240 -1.00% 7.66%
Bouygues 35.41 0.60% 0.21 184946 35.30 35.07 35.49 171 35.31 35.50 171 1.49% 13.02%
bpost 9.55 0.34% 0.03 101201 9.46 9.46 9.61 4732 9.16 9.64 500 1.77% 19.47%
BRENNTAG 46.42 -0.39% -0.18 152513 46.60 46.28 46.85 6 46.42 46.44 131 -2.13% 23.13%
BRITISH LAND CO 558.80 -0.89% -5.00 710494 564.00 556.80 567.60 96 558.40 569.00 275 3.56% 4.45%
BUNZL 2098.00 -0.14% -3.00 115214 2106.00 2094.00 2111.00 190 2098.00 2102.00 280 -0.24% -11.21%
BURBERRY GROUP 2130.00 -0.23% -5.00 345657 2122.00 2118.00 2154.00 275 2121.00 2132.00 110 -1.80% 23.09%
Bureau Veritas 22.24 0.63% 0.14 259470 22.16 22.02 22.34 195 22.23 22.26 190 0.72% 25.37%
Cap Gemini 107.20 -0.79% -0.85 155892 107.80 106.70 108.65 38 107.05 107.25 40 -1.65% 23.99%
CAPITA 140.95 0.39% 0.55 518059 141.25 139.55 143.00 571 141.05 146.85 28358 -2.56% 25.07%
CARLSBERG B 983.60 -0.45% -4.40 77476 988.00 979.40 991.60 109 977.40 996.00 130 -0.63% 42.10%
Carnival 3692.00 -0.24% -9.00 163942 3687.00 3667.00 3708.00 7 3691.00 3696.00 215 -1.73% -1.65%
Casino Guichard 43.99 2.56% 1.10 75003 42.68 42.19 44.49 150 43.99 44.09 22 -3.89% 19.96%
Lindt & Sprüngli N - - - - - - - - - - - - -
Lindt & Sprüngli PS - - - - - - - - - - - - -
CHRISTIAN HANSEN 565.80 0.32% 1.80 78095 559.60 556.60 567.60 516 558.20 573.40 409 -1.70% -1.67%
Clariant N - - - - - - - - - - - - -
CNH Industrial 9.96 0.46% 0.05 354420 9.90 9.83 9.98 457 9.97 10.02 457 0.14% 27.23%
CNP Assurances 18.21 1.68% 0.30 104745 17.90 17.78 18.21 233 18.18 18.33 140 5.02% -1.35%
COBHAM 159.85 0.16% 0.25 1469953 159.80 159.35 160.30 25046 158.20 159.85 979 2.60% 63.25%
Coca-Cola HBC 2681.00 0.41% 11.00 210945 2676.00 2667.00 2709.00 1058 2660.00 2681.00 3 -1.07% 9.74%
Corporación Financiera 46.45 0.00% 0.00 410 46.45 46.40 46.60 32 46.30 47.30 7 1.53% 10.60%
Covivio 95.25 -0.68% -0.65 21963 95.75 95.20 96.40 63 94.75 95.45 63 -0.47% 12.46%
Croda Int 4884.00 1.96% 94.00 66428 4774.00 4774.00 4898.00 125 4878.00 4886.00 4 -1.37% 4.29%
DLY MAIL & GEN TRUST 831.00 -0.18% -1.50 20575 828.00 828.00 837.00 200 830.00 837.00 211 -0.12% 44.02%
Davide Campari Milan 8.19 -1.09% -0.09 508110 8.24 8.15 8.26 500 8.19 8.21 671 -4.16% 11.28%
DCC 7102.00 0.51% 36.00 8071 7058.00 7058.00 7106.00 70 7100.00 7148.00 393 0.40% 18.96%
DEUTSCHE LUFTHANSA 14.01 -3.15% -0.46 1114564 14.17 13.99 14.40 416 13.96 14.07 416 -4.69% -28.74%
Deutsche Wohnen 31.95 -0.03% -0.01 242268 31.91 31.69 32.12 3 31.93 31.97 138 2.14% -20.24%
Direct Line Insuranc 304.20 1.40% 4.20 1082784 298.80 298.30 305.30 2110 303.80 304.20 466 2.36% -4.07%
DIA 0.49 1.42% 0.01 24313 0.48 0.48 0.49 5469 0.48 0.50 4765 -0.39% 3.95%
Dixons Carphone 124.55 -0.44% -0.55 133871 123.45 122.50 125.78 4889 124.05 125.35 4889 3.49% 3.83%
DKSH N - - - - - - - - - - - - -
DRAX GROUP 286.40 -1.10% -3.20 177147 277.00 275.40 288.20 244 286.20 286.80 4100 -4.09% -20.44%
DSV 653.80 0.06% 0.40 105769 652.80 651.20 657.40 197 648.20 654.60 197 -0.88% 52.94%
Dufry N - - - - - - - - - - - - -
EasyJet 1031.50 -0.29% -3.00 285817 1018.00 1006.50 1037.50 582 1027.00 1036.50 582 2.03% -6.69%
Edenred 43.45 -0.44% -0.19 108732 43.83 43.40 44.04 739 43.15 43.48 110 -0.05% 35.40%
EDP Renováveis 9.85 0.10% 0.01 32375 9.82 9.57 9.86 4597 9.66 9.85 1300 -3.24% 27.01%
Eiffage 94.36 0.13% 0.12 37388 94.38 94.12 94.87 120 94.12 94.64 120 -2.03% 29.83%
Electrolux B 236.00 1.20% 2.80 201755 233.60 233.60 238.60 1379 232.30 237.40 100 2.39% 26.44%
Elekta B 128.90 0.82% 1.05 272648 128.00 127.80 130.10 2705 127.15 129.95 4464 -0.19% 22.65%
Elisa Corp. 46.62 0.89% 0.41 111443 46.15 45.84 46.96 706 45.70 47.21 670 1.23% 29.36%
Ems-Chemie N - - - - - - - - - - - - -
ENAGAS 21.08 0.24% 0.05 698000 21.12 20.83 21.35 280 21.08 21.19 280 4.72% -10.87%
ERSTE GROUP BANK 31.71 2.26% 0.70 245355 31.14 31.07 31.85 653 31.64 31.84 669 2.09% 9.69%
Eurazeo 63.95 1.75% 1.10 12361 63.55 63.50 64.00 140 63.90 64.00 39 -0.16% 8.39%
Eutelsat Communicati 16.90 -0.21% -0.04 349702 16.91 16.84 17.07 5 16.89 16.95 351 -2.03% -2.11%
Exor NV 63.50 0.67% 0.42 14558 63.26 63.18 63.67 87 63.34 63.64 87 0.13% 35.14%
Faurecia 45.22 0.78% 0.35 104375 44.95 44.61 45.70 134 45.10 45.26 97 -1.12% 37.70%
Ferguson 6060.00 -0.13% -8.00 114800 6000.00 5970.00 6108.00 5 6058.00 6076.00 98 -2.73% 21.22%
Fielmann 65.00 0.08% 0.05 5741 64.80 64.70 65.00 695 62.35 65.00 100 -0.61% 20.04%
Financiere de L'Odet 793.00 1.15% 9.00 2 793.00 793.00 793.00 21 762.00 836.00 13 7.16% 2.72%
FLSMIDTH & CO 302.80 -1.24% -3.80 19563 308.60 301.40 308.60 80 301.80 317.80 169 -2.42% 3.27%
FRAPORT 76.10 1.14% 0.86 49188 75.40 75.30 76.74 59 76.04 76.12 16 -1.09% 22.03%
FRESNILLO 717.40 -2.26% -16.60 208864 725.80 713.60 730.20 2351 715.20 721.20 3647 -4.32% -16.70%
FUCHS PETROLUB 33.65 -0.15% -0.05 1050 33.75 33.45 33.75 90 33.60 34.45 1057 0.15% -2.60%
FUCHS PETROLUB PRF 34.36 -0.58% -0.20 19991 34.38 34.36 34.80 390 34.34 34.44 88 -1.72% -4.24%
G4S Plc 196.15 0.31% 0.60 515503 195.45 195.25 197.60 488 195.90 196.30 1792 2.19% -1.28%
Galp Energia 13.84 1.17% 0.16 325150 13.72 13.66 13.88 300 13.83 13.96 240 6.48% 0.55%
GAM N - - - - - - - - - - - - -
GEA GROUP 26.60 0.42% 0.11 61584 26.32 26.27 26.64 190 26.58 26.64 155 -2.42% 18.22%
Geberit N - - - - - - - - - - - - -
Gecina 143.70 0.00% 0.00 17195 144.80 143.20 144.90 42 142.90 143.80 30 3.01% 27.17%
Gemalto - - - - - - - - - - - - -
GETINGE 141.00 -0.63% -0.90 5489 141.70 139.60 141.80 2473 139.10 143.20 2360 7.02% 76.36%
Getlink SE 13.56 1.50% 0.20 158421 13.37 13.32 13.69 1 13.56 13.58 319 -0.22% 15.26%
Gjensidige Forsikr 182.30 0.63% 1.15 76693 180.50 180.50 182.45 100 182.00 182.75 119 2.62% 35.34%
GLANBIA 11.12 -0.54% -0.06 13536 11.21 11.10 11.28 420 8.75 11.27 4795 -3.05% -32.11%
Grifols CL.B 18.46 0.11% 0.02 129320 18.40 18.18 18.54 239 18.02 18.52 700 -0.97% 14.09%
GRIFOLS CL. A 26.91 -1.82% -0.50 288344 27.50 26.91 27.50 1200 26.69 26.93 500 -2.71% 17.87%
H. Lundbeck 237.00 3.18% 7.30 53217 230.35 226.30 237.00 1684 235.30 238.90 1700 -2.11% -16.78%
Hammerson 269.10 -0.11% -0.30 2155782 270.00 266.50 270.30 4400 268.70 269.10 2546 3.42% -18.41%
Hannover Rueck 150.20 0.87% 1.30 14396 148.40 148.30 150.40 42 150.10 150.40 60 -0.46% 28.27%
HARGREAVES LANSDOWN 2050.00 1.99% 40.00 104157 2021.00 2007.00 2053.00 298 2041.00 2053.00 298 1.28% 11.38%
HeidelbergCement AG 67.74 2.14% 1.42 232853 66.16 66.00 67.82 89 67.54 67.74 74 0.30% 26.57%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N - - - - - - - - - - - - -
Hexagon B 481.10 -1.11% -5.40 257596 485.20 480.30 488.40 724 474.60 487.40 1190 -2.20% 17.97%
HIKMA PHARMA 2026.00 0.80% 16.00 74168 2012.00 2000.00 2027.00 174 2021.00 2027.00 65 4.38% 18.51%
HOCHTIEF 107.70 1.32% 1.40 29896 105.90 105.60 107.70 20 107.60 107.80 7 3.56% -8.11%
Hugo Boss 51.16 0.39% 0.20 178673 51.02 50.92 51.74 115 51.00 51.20 84 -5.26% -4.84%
HUSQVARNA 81.24 1.47% 1.18 478806 80.20 80.08 82.28 23 81.24 82.48 4112 0.74% 23.73%
ICADE 81.45 0.59% 0.47 11541 81.05 80.75 81.85 15 81.45 81.50 3 0.74% 22.48%
Iliad 80.60 3.55% 2.76 102915 77.72 77.72 81.30 50 80.54 80.76 69 0.05% -34.04%
Imerys 38.70 3.26% 1.22 49660 37.44 37.44 38.74 115 38.66 38.72 350 -1.73% -7.50%
IMI PLC 996.60 -0.30% -3.00 68992 996.00 992.00 1003.50 100 996.40 997.20 1200 -2.87% 5.18%
IMMOFINANZ 24.66 0.39% 0.10 44244 24.59 24.41 24.74 100 24.53 24.66 66 -0.04% 17.23%
INCHCAPE 643.00 0.16% 1.00 51679 640.50 640.00 648.00 450 637.00 643.50 2353 0.55% 16.17%
Industrivärden A 227.20 0.35% 0.80 8008 225.80 225.60 227.40 1000 221.00 233.00 1000 2.16% 24.22%
Industrivärden C 221.10 0.50% 1.10 32649 220.20 219.50 221.30 2607 219.10 223.00 2604 1.89% 23.66%
Infineon Technologie 18.06 -0.78% -0.14 1228117 18.20 18.03 18.33 329 18.05 18.07 329 0.02% 3.51%
Informa Plc 846.20 -0.31% -2.60 228725 843.40 841.20 853.40 388 845.60 847.80 710 1.66% 33.98%
INGENICO 91.86 0.64% 0.58 40148 91.20 90.52 92.20 9 91.82 91.96 15 2.84% 85.99%
Inmarsat 583.80 -0.07% -0.40 203090 586.60 580.60 586.60 1433 580.40 587.60 4785 -0.85% 53.03%
Intercontinental Hot 5016.00 0.20% 10.00 93378 5025.00 5002.00 5080.00 182 5010.00 5016.00 90 -0.67% 18.67%
Intertek Group 5496.00 1.66% 90.00 44138 5432.00 5426.00 5502.00 70 5492.00 5496.00 45 1.07% 14.24%
INTU PROPERTIES 41.40 3.55% 1.42 436565 40.16 39.43 42.20 28845 41.01 42.80 14493 -4.34% -63.75%
Investec Plc 490.70 0.49% 2.40 216469 489.90 484.50 493.90 305 489.80 491.40 341 2.83% 11.57%
Ipsen 91.35 -0.05% -0.05 38959 91.25 90.80 92.03 1 91.25 91.35 90 -0.81% -19.05%
ISS 171.85 -1.72% -3.00 40277 174.65 171.80 175.25 16 171.75 174.20 1352 -1.29% -5.45%
ITV Plc 126.25 1.12% 1.40 1813252 124.45 123.85 126.60 4879 126.05 126.30 4400 5.12% 1.04%
JCDECAUX 25.16 2.03% 0.50 29287 24.74 24.74 25.18 70 25.12 25.16 96 0.40% 2.11%
JERONIMO MARTINS 15.83 1.09% 0.17 63616 15.62 15.55 15.84 56 15.82 15.86 190 0.19% 53.61%
WOOD GROUP (JOHN) 426.90 0.92% 3.90 577911 421.60 414.90 441.90 225 423.80 430.90 6508 3.19% -15.83%
Johnson, Matthey 3156.00 0.54% 17.00 92039 3145.00 3133.00 3217.00 192 3151.00 3157.00 70 -0.50% 13.28%
Julius Baer N - - - - - - - - - - - - -
JYSKE BANK 207.30 1.12% 2.30 24252 206.65 206.40 210.40 1929 205.50 208.90 1932 0.24% -11.90%
K+S 14.41 -2.34% -0.34 280258 14.62 14.31 14.88 290 14.38 14.40 900 -5.94% -8.77%
KERRY GROUP A 102.80 -2.37% -2.50 31644 104.70 102.70 104.95 222 102.20 104.30 163 -4.81% 18.91%
Kesko 'A' 50.60 0.00% 0.00 - 50.60 50.60 50.60 45 51.40 52.60 33 -1.56% 15.79%
KESKO B 56.62 1.47% 0.82 143854 55.62 55.52 57.16 575 55.84 57.36 551 0.07% 20.49%
KINGFISHER 193.95 -1.30% -2.55 4486090 195.15 192.10 197.10 2977 193.50 194.20 1900 -3.89% -6.12%
Kinnevik AB 'B' 260.60 0.81% 2.10 186113 259.20 258.80 263.50 1336 257.20 264.20 1281 -4.12% 22.29%
Klépierre 30.45 1.16% 0.35 225074 30.29 30.08 30.58 267 30.45 30.47 180 2.73% 12.65%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 807.50 820.50 880 - -
BOSKALIS WESTMINSTER 19.91 -0.47% -0.10 46898 20.01 19.77 20.23 112 19.90 19.93 650 -0.72% -8.06%
Koninklijke DSM 107.40 -1.69% -1.85 134605 108.90 106.28 108.95 40 107.25 107.45 38 -5.17% 50.76%
KONINKLIJKE KPN 2.83 1.65% 0.05 1492283 2.81 2.79 2.84 700 2.83 2.91 4500 2.16% 10.75%
Koninklijke Vopak 44.22 -0.90% -0.40 44515 44.43 44.13 44.58 726 43.92 44.23 300 -0.90% 11.19%
Lagardère 21.00 0.10% 0.02 31371 20.94 20.88 21.08 550 20.96 21.00 32 1.06% -4.76%
LAND SECURITES GRP 840.60 0.17% 1.40 228324 843.20 838.60 859.20 720 838.60 844.60 720 4.42% 4.29%
Lanxess 55.52 0.07% 0.04 88319 55.28 55.14 56.07 3 55.50 55.54 80 -3.74% 37.12%
Legrand 66.04 0.70% 0.46 68978 65.56 65.48 66.12 84 65.90 66.06 90 -0.57% 33.58%
Leonardo S.p.A. 11.17 -0.36% -0.04 349320 11.12 11.00 11.20 489 11.17 11.20 492 -5.30% 45.63%
LONDON STOCK EXCH. 7236.00 -0.52% -38.00 128320 7256.00 7148.00 7260.00 2 7236.00 7242.00 160 -0.36% 79.55%
Lonza N - - - - - - - - - - - - -
Lundun Petroleum 316.10 -0.16% -0.50 166091 316.00 312.50 321.20 1102 311.70 318.10 100 5.09% 42.84%
Man Group 168.80 2.09% 3.45 199856 165.50 165.45 169.65 3430 168.60 168.90 1921 0.99% 26.68%
MAPFRE 2.49 1.18% 0.03 447780 2.46 2.46 2.50 13615 2.48 2.50 5400 -1.38% 7.69%
MARKS & SPENCER GRP 199.95 -1.01% -2.05 1001604 201.10 198.80 201.10 6000 199.95 200.90 2943 0.78% -15.08%
MEDIASET 6.00 -0.07% -0.00 150100 5.99 5.98 6.05 1800 5.99 6.05 332 -2.97% 9.73%
MEDIASET 2.75 0.33% 0.01 70395 2.73 2.73 2.77 1600 2.74 2.75 1800 -1.08% 0.44%
Mediobanca 9.71 0.91% 0.09 655251 9.63 9.60 9.73 1400 9.71 9.73 566 1.08% 32.01%
MEGGITT 631.60 0.35% 2.20 285817 627.80 627.20 631.80 800 631.60 632.20 950 1.15% 34.38%
Melrose Industries 207.00 0.98% 2.00 2725404 204.90 202.80 207.30 2936 206.00 207.00 558 0.71% 26.45%
MERCK KGAA 102.45 3.34% 3.31 171197 99.50 99.36 103.15 60 102.05 102.95 1 5.16% 14.04%
Merlin Entertainment 451.80 -0.02% -0.10 313737 452.20 451.70 452.20 3567 451.50 452.50 423 -0.07% 41.67%
METSO OYJ 36.42 -2.72% -1.02 335270 37.17 36.36 37.18 899 35.82 36.93 857 -4.26% 59.11%
MONDI 1624.50 0.87% 14.00 240638 1614.00 1602.00 1642.00 670 1622.50 1624.50 280 -1.72% -0.64%
MORRISON WM SMKTS 200.50 -0.25% -0.50 1794910 199.65 197.80 200.80 147 200.40 200.60 780 -1.38% -5.78%
Mowi 204.70 -1.06% -2.20 723469 207.00 202.50 207.00 964 204.20 209.80 1074 -1.25% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 29.32 1.10% 0.32 504096 28.80 28.56 29.62 37 29.11 29.56 36 1.59% 30.78%
NN Group 32.67 0.65% 0.21 191077 32.43 32.29 32.79 4 32.66 32.76 183 0.55% -5.93%
NOKIAN TYRES 25.51 -4.53% -1.21 365430 26.80 25.43 26.93 1288 25.05 25.93 1223 -4.10% -4.88%
Norsk Hydro 33.35 0.66% 0.22 1453106 32.95 32.75 33.39 9704 32.83 33.51 328 -0.66% -14.88%
NOVOZYMES 293.80 -1.24% -3.70 138596 297.20 291.70 298.60 100 291.80 294.60 100 -4.24% 1.03%
OCI 21.64 1.07% 0.23 37301 21.22 21.12 21.71 91 21.62 21.67 116 0.37% 21.81%
OMV 48.62 0.91% 0.44 241429 47.90 47.53 48.88 22 48.31 49.12 646 5.10% 27.38%
OPAP - - - - - - - - - - - - -
Orion A