29.10.2020 11:27:47
STXE TM MID RE.EUR
997.63
$$$
-30.5000
-2.97%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 1028.13 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 11:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.61% 1216.4 737.5
1 Woche -5.37% 1058.8 997.6
1 Monat -4.27% 1085.5 997.6
3 Monate -2.90% 1085.5 997.6
6 Monate 8.12% 1085.5 896.0
1 Jahr -10.02% 1216.4 737.5
3 Jahre -5.80% 1216.4 737.5
SMI
26.01
26.51
SMI
-12.47
-10.68
SMI
-14.61
-9.4
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":-14.61,"chartHeight":19.55241025681,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 11:27:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 976.40 -0.22% -2.20 44350 976.80 955.80 987.80 185 976.00 976.60 66 -5.99% -11.20%
ACCIONA 89.50 -0.67% -0.60 4495 90.30 89.45 90.95 52 89.45 89.60 61 -5.26% -3.89%
ACCOR 21.72 1.64% 0.35 38780 21.38 21.04 21.89 208 21.70 21.79 346 -8.68% -48.89%
Acerinox 6.76 -2.28% -0.16 38044 6.92 6.70 6.94 719 6.75 6.76 1920 -3.67% -30.97%
ACS ACTIVIDADES DE C 19.93 -1.65% -0.34 121473 20.18 19.52 20.39 442 19.93 19.96 142 -10.90% -43.33%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2761.00 -0.18% -5.00 16001 2780.00 2752.00 2795.00 70 2759.00 2762.00 141 -0.14% 19.38%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 33.44 -2.85% -0.98 36987 34.45 33.40 34.58 300 33.44 33.47 155 -5.52% -34.86%
AGGREKO 448.80 1.77% 7.80 30479 439.20 439.20 452.80 51 448.20 449.20 253 -4.42% -47.06%
ALFA LAVAL 180.25 -0.22% -0.40 109753 180.50 179.90 182.60 9 180.25 180.30 103 -7.29% -23.36%
- - - - - - - - - - - 0.00% 0.00%
Alstom 39.17 1.16% 0.45 26080 37.70 37.70 39.25 58 39.16 39.18 69 -2.10% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Andritz 29.18 -2.44% -0.73 19727 29.76 29.10 30.04 196 29.14 29.20 386 0.44% -22.31%
ANTOFAGASTA 1025.00 1.13% 11.50 82840 1002.50 1002.00 1027.50 678 1024.50 1026.00 928 -3.93% 10.07%
Arkema 83.64 0.78% 0.65 12142 83.18 82.72 83.88 95 83.60 83.72 100 -7.83% -12.22%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 358.00 1.73% 6.10 778159 356.60 353.40 360.00 1951 356.60 358.60 287 -6.61% -32.07%
ASHTEAD GROUP 2794.00 1.34% 37.00 105431 2775.00 2763.00 2816.00 459 2792.00 2795.00 415 -5.23% 13.64%
ATOS 57.68 -0.28% -0.16 26072 57.80 57.46 58.40 108 57.66 57.68 73 -15.07% -32.21%
Aéroports de Paris 80.30 0.00% 0.00 6464 80.55 78.55 81.00 35 80.00 80.35 12 -7.75% -54.38%
BABCOCK INT GROUP 217.90 -2.51% -5.60 54784 226.10 216.70 226.10 283 217.30 218.00 515 -12.28% -64.34%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.02 -0.58% -0.01 2445 1.02 1.02 1.02 4500 1.03 1.04 1092 -12.51% -26.26%
B. COM. PORTUGUES 0.07 -1.00% -0.00 236960 0.07 0.07 0.07 46774 0.07 0.07 12795 -9.43% -65.43%
BA.SABADELL 0.26 -1.88% -0.00 965372 0.26 0.26 0.26 21472 0.26 0.26 8202 -5.74% -75.02%
Bank of Ireland 2.02 1.25% 0.03 63437 2.00 1.97 2.03 3725 2.00 2.01 1300 5.56% -59.23%
BANKINTER 3.11 -1.05% -0.03 334285 3.15 3.10 3.18 495 3.11 3.11 278 -8.35% -51.96%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 488.05 0.26% 1.25 78996 493.05 484.00 496.10 931 487.80 488.10 333 -7.38% -34.59%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4062.00 1.45% 58.00 5196 4034.00 4016.00 4068.00 19 4063.00 4067.00 46 -4.64% -17.75%
Bic 41.66 5.20% 2.06 10712 40.12 39.98 42.18 140 41.58 41.68 24 -4.76% -35.97%
bioMerieux 131.20 1.00% 1.30 3309 129.70 129.50 131.90 80 131.10 131.30 165 -1.14% 63.81%
Boliden 243.70 0.54% 1.30 111120 241.80 241.60 244.10 1393 243.70 243.80 122 -6.30% -2.65%
Bolloré 3.03 -0.39% -0.01 76124 3.01 3.01 3.05 701 3.03 3.03 303 -6.05% -21.60%
Bouygues 27.78 1.46% 0.40 69264 27.42 27.38 27.92 187 27.77 27.79 100 -10.29% -27.99%
bpost 7.47 0.81% 0.06 10707 7.42 7.38 7.55 322 7.46 7.48 102 -8.00% -28.01%
BRENNTAG 56.06 0.32% 0.18 105117 55.66 55.52 56.08 1 55.98 56.02 150 2.76% 14.98%
BRITISH LAND CO 350.10 0.23% 0.80 120418 350.20 349.70 354.90 1039 349.80 350.30 1549 -4.90% -45.18%
BUNZL 2446.00 1.96% 47.00 23211 2413.00 2412.00 2457.00 64 2445.00 2447.00 81 -3.07% 15.50%
BURBERRY GROUP 1364.00 0.74% 10.00 50299 1367.50 1348.50 1377.00 906 1364.50 1366.00 433 -9.67% -38.79%
Bureau Veritas 19.04 0.77% 0.14 53685 18.82 18.82 19.11 508 19.02 19.04 95 -1.10% -18.93%
Cap Gemini 97.36 0.79% 0.76 21554 96.76 95.98 97.70 82 97.34 97.40 137 -9.08% -11.50%
CAPITA 24.23 1.38% 0.33 289668 23.89 23.35 24.38 807 24.16 24.30 5952 -2.57% -85.47%
CARLSBERG B 841.40 2.11% 17.40 22537 817.40 817.00 842.20 7 841.20 841.80 125 -2.11% -17.14%
Carnival 825.00 -1.46% -12.20 35418 835.20 811.80 837.60 705 823.40 828.20 444 -11.80% -77.01%
Casino Guichard 20.17 -1.18% -0.24 4066 20.54 20.02 20.54 244 20.06 20.15 107 -7.86% -51.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 661.00 1.72% 11.20 23431 648.40 648.40 663.20 18 660.80 661.20 118 -1.22% 22.56%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.58 -0.51% -0.03 155735 6.65 6.57 6.71 999 6.57 6.60 1026 -8.03% -32.83%
CNP Assurances 9.32 -0.53% -0.05 28496 9.44 9.25 9.48 123 9.30 9.33 318 -12.14% -47.00%
Coca-Cola HBC 1811.50 -0.17% -3.00 24221 1804.50 1779.00 1815.50 4 1810.50 1812.50 204 -5.54% -29.26%
Corporación Financiera 31.65 -2.77% -0.90 7 31.75 31.65 31.75 100 31.50 32.00 100 -5.31% -32.54%
Covivio 49.36 -0.44% -0.22 4213 49.94 49.28 50.10 12 49.30 49.38 18 -10.59% -50.96%
Croda Int 6178.00 0.00% 0.00 4759 6162.00 6142.00 6198.00 30 6174.00 6178.00 34 -1.06% 20.78%
DLY MAIL & GEN TRUST 695.00 -1.00% -7.00 452 695.00 695.00 695.00 84 693.00 710.00 570 3.69% -15.73%
Davide Campari-Milan 8.98 0.13% 0.01 87210 8.96 8.93 9.04 236 8.97 8.98 163 -1.77% 9.88%
DCC 5082.00 0.71% 36.00 12888 5052.00 5048.00 5110.00 38 5078.00 5084.00 92 -0.63% -22.84%
Demant 204.00 -0.15% -0.30 14344 203.20 202.90 204.20 130 204.00 204.40 463 -3.90% -2.71%
DEUTSCHE LUFTHANSA 7.26 0.03% 0.00 106677 7.34 7.10 7.34 600 7.26 7.28 320 -7.37% -55.61%
Deutsche Wohnen 43.10 2.89% 1.21 97090 42.11 42.11 43.25 251 43.04 43.09 11 -3.63% 14.99%
Direct Line Insuranc 271.10 0.52% 1.40 43251 270.10 269.90 271.40 380 271.10 271.30 273 -3.47% -13.94%
DIA 0.11 -4.50% -0.01 20214 0.12 0.11 0.12 50000 0.11 0.12 50000 -1.64% 16.96%
Dixons Carphone 95.85 -0.57% -0.55 32767 96.35 94.75 97.40 548 95.70 96.25 4064 -10.74% -33.52%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 292.80 0.21% 0.60 13401 290.00 287.40 292.80 290 291.20 292.80 377 -2.47% -6.70%
DSV Panalpina 1030.00 2.28% 23.00 14572 978.40 930.20 1031.00 36 1027.00 1030.00 12 -5.84% 30.88%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 494.40 0.96% 4.70 87956 487.90 478.00 502.80 174 491.90 494.50 159 -2.66% -65.50%
Edenred 39.34 -1.67% -0.67 27130 39.76 38.88 40.10 53 39.29 39.37 68 -1.74% -13.02%
EDP Renováveis 15.84 2.86% 0.44 43780 15.86 15.54 16.00 329 15.78 15.86 184 -7.67% 48.08%
Eiffage 62.62 -0.95% -0.60 33535 63.28 62.50 63.76 112 62.58 62.66 165 -8.59% -38.32%
Electrolux B 202.30 0.80% 1.60 45067 199.55 199.55 202.40 663 202.20 202.40 77 -2.38% -12.66%
Elekta B 104.15 0.99% 1.02 34245 102.30 102.25 104.20 171 104.05 104.20 814 -9.66% -16.36%
Elisa A 43.40 0.09% 0.04 64813 43.19 43.09 43.70 94 43.27 43.38 114 -4.37% -11.89%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.79 -0.90% -0.17 43681 18.92 18.78 19.05 663 18.79 18.82 242 -1.35% -17.12%
ERSTE GROUP BANK 17.05 -0.15% -0.03 102816 17.10 17.03 17.37 100 17.04 17.05 6 -3.83% -49.26%
Eurazeo 39.50 -0.95% -0.38 5839 39.66 39.24 39.88 10 39.42 39.50 38 -6.82% -34.68%
Eutelsat Communicati 8.41 -2.48% -0.21 47803 8.63 8.38 8.66 240 8.41 8.42 137 4.76% -40.78%
Exor NV 44.10 -0.11% -0.05 20265 44.17 43.61 44.44 227 44.08 44.13 248 -4.85% -36.42%
Faurecia 32.27 -3.24% -1.08 259038 31.79 31.47 32.50 31 32.26 32.28 88 -13.85% -30.48%
Ferguson 7760.00 0.27% 21.00 15021 7730.00 7710.00 7764.00 224 7748.00 7752.00 8 -3.93% 11.74%
Fielmann 65.85 1.46% 0.95 537 65.20 65.05 65.85 51 65.35 65.85 25 -6.75% -9.74%
Financiere de L'Odet 668.00 -0.60% -4.00 20 672.00 664.00 672.00 9 660.00 678.00 5 -2.62% -15.23%
FLSMIDTH & CO 158.90 2.78% 4.30 13359 156.30 154.45 158.90 153 157.80 159.00 197 -12.16% -41.73%
FRAPORT 31.34 -2.31% -0.74 50041 32.24 31.22 32.54 280 31.30 31.36 39 -6.20% -57.80%
Frasers Group 392.20 0.41% 1.60 1718 389.60 387.60 392.60 51 391.80 393.60 846 7.43% -14.60%
FRESNILLO 1174.75 1.01% 11.75 34485 1159.00 1146.00 1177.50 165 1172.50 1174.50 667 -8.78% 80.53%
FUCHS PETROLUB 32.75 0.92% 0.30 402 32.40 32.20 32.75 103 32.55 33.15 103 -2.99% -18.47%
FUCHS PETROLUB PRF 44.02 0.92% 0.40 10193 43.50 43.32 44.06 63 43.96 44.04 44 -3.67% -1.04%
G4S Plc 204.70 -0.53% -1.10 439162 204.90 204.40 207.30 681 204.40 205.30 1773 -1.06% -5.98%
Galp Energia 6.80 -1.25% -0.09 204496 6.92 6.80 7.03 507 6.80 6.80 417 -12.37% -53.80%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.64 1.24% 0.35 10045 28.52 28.31 28.68 78 28.61 28.66 5 -7.58% -4.26%
- - - - - - - - - - - 0.00% 0.00%
Gecina 105.00 0.38% 0.40 6098 104.60 104.00 105.60 95 104.90 105.10 99 -3.15% -34.58%
Getinge B 178.55 1.54% 2.70 32835 175.50 175.50 179.25 232 178.50 178.60 556 -2.58% 1.30%
Getlink SE 11.73 -1.01% -0.12 42818 11.80 11.69 11.88 64 11.69 11.72 305 -5.35% -23.75%
Gjensidige Forsikr 182.70 -0.11% -0.20 35515 182.60 182.40 183.90 456 182.60 182.80 218 -5.96% -0.76%
GLANBIA 8.21 5.73% 0.45 8397 8.17 8.10 8.29 1000 8.12 8.25 104 -7.61% -25.76%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 14.70 -0.27% -0.04 5898 14.80 14.66 14.81 149 14.62 14.68 100 -10.45% -28.45%
GRIFOLS CL. A 23.64 -0.88% -0.21 59617 23.80 23.57 23.88 650 23.62 23.65 487 -10.24% -24.38%
H. Lundbeck 180.10 -1.45% -2.65 8952 181.00 180.00 183.00 209 179.50 179.85 25 -5.77% -28.19%
Hammerson 17.27 -1.17% -0.20 858696 17.14 17.01 17.73 86544 16.95 17.43 7497 -2.62% -38.13%
Hannover Rueck 124.10 -0.48% -0.60 13309 124.00 123.55 125.35 44 124.00 124.20 77 -2.31% -27.67%
HARGREAVES LANSDOWN 1377.00 0.81% 11.00 58975 1369.50 1358.50 1382.00 306 1375.50 1377.50 44 1.22% -29.31%
HeidelbergCement AG 47.76 -1.28% -0.62 43776 48.21 47.38 48.48 241 47.74 47.77 62 -11.13% -25.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 648.00 -1.19% -7.80 74194 655.00 647.80 665.50 318 647.60 648.20 227 -1.68% 25.34%
HIKMA PHARMA 2577.00 1.18% 30.00 5286 2550.00 2548.00 2581.00 72 2574.00 2577.00 22 -1.85% 28.38%
HOCHTIEF 63.60 -0.39% -0.25 4041 64.15 63.15 64.20 6 63.55 63.65 33 -4.27% -44.04%
Hugo Boss 20.71 -0.19% -0.04 13361 20.85 20.52 21.00 60 20.65 20.73 99 -5.90% -52.00%
HUSQVARNA B 91.54 0.09% 0.08 107658 90.78 90.78 92.26 475 91.50 91.64 407 -8.68% 22.14%
Icade SA 42.58 -0.88% -0.38 6185 43.00 42.58 43.52 75 42.56 42.62 36 -6.49% -55.67%
Iliad 168.75 2.27% 3.75 4151 164.62 164.62 168.90 12 168.50 169.10 21 0.30% 42.80%
Imerys 25.14 -0.16% -0.04 11262 25.15 24.70 25.22 8 25.12 25.18 298 -13.94% -33.10%
IMI PLC 1049.00 0.38% 4.00 15130 1067.00 1044.00 1067.00 331 1048.00 1052.00 137 -5.43% -11.29%
Immofinanz 11.82 -0.51% -0.06 10748 11.77 11.66 11.86 617 11.71 11.76 13 -9.66% -50.50%
Inchcape 491.80 -0.28% -1.40 50287 490.60 489.80 494.60 86 491.60 492.80 321 0.49% -30.29%
Industrivärden A 240.00 1.10% 2.60 21026 236.40 236.40 240.60 184 239.80 240.20 262 -3.50% 2.15%
Industrivärden C 232.30 0.82% 1.90 7112 228.90 228.90 233.00 160 231.90 232.30 205 -3.56% 1.81%
Infineon Technologie 23.95 0.99% 0.23 274649 23.72 23.72 24.12 796 23.95 23.96 496 -11.90% 16.99%
Informa Plc 412.80 -1.81% -7.60 114549 419.30 411.20 423.00 1340 412.80 413.20 440 -2.19% -51.10%
Ingenico Group 124.80 1.30% 1.60 1995 124.05 123.15 125.15 28 124.65 124.90 43 -8.91% 27.22%
Intercontinental Hot 3883.00 0.88% 34.00 27058 3844.00 3789.00 3899.00 50 3870.00 3876.00 11 -9.54% -26.14%
Intertek Group 5684.00 0.49% 28.00 4172 5646.00 5634.00 5710.00 96 5678.00 5684.00 33 -5.86% -3.12%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec PLC 146.60 -3.07% -4.65 30343 148.45 146.00 150.60 151 146.40 146.90 316 -3.60% -52.19%
Ipsen 76.95 -0.45% -0.35 4886 77.15 76.00 77.45 177 76.85 77.05 51 2.05% -1.53%
ISS 81.76 -1.02% -0.84 25496 82.14 80.40 82.42 390 81.60 81.78 288 -7.50% -48.42%
ITV Plc 71.30 0.85% 0.60 532728 70.90 69.58 71.54 5763 71.26 71.40 2452 0.76% -53.19%
JCDECAUX 12.91 -1.45% -0.19 19189 13.03 12.87 13.17 115 12.89 12.91 218 -2.96% -52.12%
Jeronimo Martins 14.22 0.96% 0.14 50927 14.21 14.18 14.55 210 14.16 14.22 135 -3.63% -4.02%
WOOD GROUP (JOHN) 211.10 -1.08% -2.30 58128 209.80 208.00 214.50 482 210.40 211.30 495 -3.18% -46.76%
Johnson, Matthey 2196.00 -0.05% -1.00 29454 2197.00 2169.00 2209.00 125 2196.00 2199.00 88 -6.95% -26.57%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 186.65 -0.48% -0.90 4481 187.70 185.78 187.85 210 186.60 187.75 132 -7.84% -22.95%
K+S 5.82 0.10% 0.01 17842 5.87 5.77 5.89 52 5.82 5.85 562 -5.12% -47.59%
KERRY GROUP A 103.20 2.79% 2.80 3710 102.70 101.40 103.40 22 102.90 103.10 76 -7.12% -9.06%
Kesko 'A' 21.10 2.68% 0.55 1040 21.05 20.90 21.10 175 20.95 21.25 365 -4.64% 40.27%
Kesko B 22.22 3.16% 0.68 62137 21.72 21.72 22.30 595 22.20 22.24 865 -5.61% 36.55%
KINGFISHER 290.00 0.10% 0.30 411542 290.60 287.80 292.70 1418 289.70 289.90 363 -10.06% 33.07%
Kinnevik AB 'B' 364.60 -0.03% -0.12 30194 362.85 362.10 368.60 159 364.55 364.80 57 -2.06% 59.48%
Klépierre 10.65 -0.61% -0.07 73998 10.64 10.60 10.93 448 10.63 10.69 280 -16.26% -68.30%
Komercni Banka 473.50 -17.51% -100.50 62 475.50 473.50 475.50 550 468.50 477.50 550 0.00% -28.25%
BOSKALIS WESTMINSTER 16.86 -0.71% -0.12 2280 17.08 16.85 17.20 23 16.83 16.87 36 -10.25% -25.62%
Koninklijke DSM 137.45 0.62% 0.85 10227 136.55 136.50 137.90 61 137.40 137.50 57 -3.74% 17.61%
KONINKLIJKE KPN 2.39 0.89% 0.02 654274 2.37 2.37 2.41 896 2.39 2.39 4415 1.80% -10.05%
Koninklijke Vopak 44.82 0.67% 0.30 8417 44.43 44.33 45.11 38 44.80 44.95 62 -5.54% -8.04%
Lagardère 18.90 -1.20% -0.23 15996 19.00 18.65 19.29 311 18.88 18.94 145 -14.60% -2.70%
Land Securities Grou 511.50 -0.23% -1.20 84924 511.60 509.40 517.10 384 511.00 511.90 344 -5.14% -48.15%
Lanxess 43.71 0.78% 0.34 7249 43.65 43.08 43.82 47 43.70 43.75 130 -9.36% -27.64%
Legrand 63.98 0.72% 0.46 21303 63.70 63.46 64.20 137 63.98 64.04 255 -6.34% -12.65%
Leonardo S.p.A. 4.17 -1.21% -0.05 191928 4.24 4.17 4.29 2908 4.17 4.18 508 -10.18% -59.79%
LONDON STOCK EXCH. 8360.00 0.89% 74.00 23990 8314.00 8248.00 8378.00 22 8354.00 8360.00 49 -3.16% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 167.10 0.30% 0.50 21576 164.40 164.40 169.25 435 166.50 166.95 726 -6.85% -47.73%
Man Group 110.60 0.55% 0.60 749058 111.00 110.50 111.80 487 110.50 110.80 863 -3.89% -30.34%
MAPFRE 1.26 -1.56% -0.02 153121 1.28 1.25 1.29 1672 1.26 1.26 4394 -1.31% -46.05%
Marks & Spencer (M&S 89.86 -1.32% -1.20 412424 92.00 89.64 92.00 1053 89.82 90.04 2225 -4.15% -57.37%
MEDIASET 2.87 6.96% 0.19 158673 2.89 2.80 2.91 926 2.84 2.88 750 -8.42% -52.31%
MEDIASET 1.48 0.27% 0.00 26530 1.48 1.46 1.49 6334 1.47 1.48 3678 -6.89% -44.89%
Mediobanca Banca di 6.13 1.66% 0.10 370250 6.00 6.00 6.19 3136 6.12 6.13 360 -7.06% -38.71%
MEGGITT 274.90 -0.33% -0.90 76459 271.10 269.50 275.90 406 274.10 275.60 319 -3.87% -57.91%
Melrose Industries 119.00 -1.37% -1.65 328791 120.65 118.45 121.70 5354 118.90 119.10 2727 -5.04% -49.96%
MERCK KGAA 135.85 1.38% 1.85 38758 134.40 134.40 137.25 105 135.80 135.90 133 7.41% 27.13%
MONDI 1478.50 -0.27% -4.00 24710 1471.50 1471.50 1489.50 225 1479.00 1480.00 124 -6.32% -16.38%
MORRISON WM SMKTS 165.85 0.18% 0.30 266228 167.60 165.80 167.85 1998 165.70 165.85 1701 -4.31% -17.31%
Mowi 150.00 -0.76% -1.15 246718 152.00 149.75 153.50 398 150.00 150.10 1214 -8.14% -33.97%
- - - - - - - - - - - 0.00% 0.00%
Neles 11.37 -0.87% -0.10 22385 11.45 11.28 11.45 88 11.37 11.38 81 -1.23% 0.00%
Neste Corp 44.80 1.24% 0.55 40859 44.25 43.92 44.98 188 44.78 44.80 222 -8.10% 42.65%
NN Group 29.15 -2.12% -0.63 76005 29.90 29.12 29.98 168 29.14 29.16 56 -8.37% -12.10%
NOKIAN TYRES 26.48 -0.15% -0.04 54333 26.52 26.27 26.78 366 26.46 26.49 128 3.82% 3.23%
Norsk Hydro 26.90 0.00% 0.00 234143 26.92 26.80 27.14 2468 26.90 26.94 2772 2.63% -17.79%
NOVOZYMES 392.20 0.23% 0.90 15983 390.00 389.30 394.30 125 392.20 392.30 25 -0.71% 19.85%
OCI 10.40 1.66% 0.17 6823 10.31 10.28 10.53 316 10.37 10.45 496 -5.19% -45.35%
OMV 19.66 -0.30% -0.06 85211 19.74 19.20 19.95 100 19.63 19.68 200 -10.20% -60.81%
Orion A 37.00 -0.40% -0.15 25 37.00 37.00 37.00 250 37.30 37.65 92 2.48% -9.17%
Orion B 37.55 1.13% 0.42 7884 37.00 36.89 37.61 76 37.51 37.56 26 2.26% -10.08%
Orkla ASA 91.66 5.19% 4.52 103457 88.08 88.00 91.98 78 91.66 91.74 96 -5.55% -2.02%
OSRAM Licht 50.76 0.00% 0.00 1853 50.68 50.32 50.76 179 50.74 50.76 16 -0.51% 15.00%
Pandora 513.20 2.07% 10.40 17116 502.00 502.00 514.60 41 510.20 512.20 82 -5.74% 73.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1009.00 0.35% 3.50 30546 1006.00 1002.50 1020.00 645 1006.50 1007.50 382 0.55% -1.76%
Persimmon 2307.50 -0.19% -4.50 17295 2312.00 2286.00 2344.00 384 2306.00 2310.00 84 -6.21% -14.28%
PETROFAC 115.55 -1.74% -2.05 29106 116.40 114.80 116.90 1634 115.30 115.65 268 2.71% -69.34%
Peugeot 15.33 -0.87% -0.14 378839 15.28 15.28 15.75 504 15.34 15.35 908 -3.04% -27.46%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1650.50 -0.87% -14.50 18304 1681.00 1647.00 1681.00 113 1649.50 1651.50 113 -5.29% 38.69%
Porsche Automobil 45.46 1.29% 0.58 25913 45.47 44.96 45.86 560 45.48 45.50 1 -9.83% -32.77%
ProSiebenSat.1 Media 9.65 -2.66% -0.26 45708 9.85 9.52 10.01 653 9.64 9.66 456 -6.99% -28.83%
Provident Financial 226.60 0.09% 0.20 3330 225.00 223.20 227.00 1740 223.20 227.00 1740 11.09% -50.66%
PROXIMUS 15.30 -0.03% -0.01 24526 15.32 15.30 15.69 50 15.30 15.38 311 -4.04% -40.03%
PRYSMIAN 23.06 0.09% 0.02 19102 22.76 22.76 23.33 198 23.02 23.05 268 -6.65% 6.77%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 41.78 -0.07% -0.03 27277 41.66 41.36 42.02 128 41.77 41.79 150 -2.59% 37.90%
Raiffeisenbank Bank 11.95 -0.83% -0.10 37594 12.10 11.92 12.13 172 11.92 11.96 345 -7.02% -45.99%
Randstad Holding N.V 42.25 -0.12% -0.05 26832 42.46 41.88 42.60 168 42.24 42.27 250 -14.56% -22.33%
RED ELECTRICA 15.39 -1.54% -0.24 56753 15.57 15.39 15.67 1 15.38 15.40 740 -2.43% -12.51%
Rentokil Initial 542.20 0.93% 5.00 66506 537.60 536.20 544.40 464 542.00 542.60 691 3.83% 18.53%
- - - - - - - - - - - 0.00% 0.00%
Rexel 9.15 -2.55% -0.24 170228 9.40 9.09 9.46 489 9.15 9.19 2322 -7.22% -20.59%
Royal Mail 235.95 -0.06% -0.15 32423 234.70 234.60 237.20 1547 235.40 235.60 286 -4.37% 3.92%
RSA INSURANCE GROUP 423.80 1.44% 6.00 52683 420.90 419.50 424.60 474 423.60 424.20 474 -2.15% -25.97%
Rémy Cointreau 151.20 1.41% 2.10 1154 148.70 148.70 151.50 29 151.10 151.40 20 -1.26% 36.54%
SAGE GROUP 637.40 1.37% 8.60 98702 632.20 631.00 638.80 43 637.20 637.80 1028 -9.50% -16.18%
Sainsbury (J) 201.30 0.15% 0.30 576810 201.40 200.70 202.50 108 201.20 201.40 907 -2.09% -12.99%
SAIPEM 1.40 0.00% 0.00 124828 1.41 1.38 1.42 805 1.40 1.41 5366 -2.06% -68.02%
SALVATORE FERRAGAMO 11.24 0.72% 0.08 7875 11.24 11.18 11.37 562 11.20 11.24 316 -17.88% -40.62%
SBM Offshore 13.85 -0.79% -0.11 18226 14.00 13.80 14.05 204 13.82 13.86 47 -4.02% -16.11%
Schibsted 393.50 1.39% 5.40 33780 388.00 388.00 394.80 69 393.40 393.60 21 -7.40% 45.96%
SCHIBSTED ASA B NK-, 343.80 1.18% 4.00 1770 342.20 342.20 345.10 5 343.60 344.20 218 -7.66% 34.84%
Schroders 1798.00 0.78% 14.00 90 1792.00 1792.00 1798.00 220 1752.00 1818.00 220 -5.71% -29.63%
SCHRODERS VTG 2621.00 -0.23% -6.00 104542 2607.00 2607.00 2632.00 71 2616.00 2619.00 71 -5.03% -21.39%
SCOR SE 20.84 -1.88% -0.40 24356 21.04 20.76 21.22 122 20.84 20.86 85 -10.46% -43.33%
- - - - - - - - - - - 0.00% 0.00%
SEB 141.90 0.71% 1.00 1295 141.50 140.90 143.10 14 141.70 141.90 14 -5.56% 6.26%
Securitas B 129.15 -0.27% -0.35 36287 128.95 128.60 130.00 406 129.05 129.20 813 -3.97% -19.57%
SEGRO 902.40 1.01% 9.00 55498 890.20 890.20 907.00 162 902.20 902.80 386 -3.69% -0.25%
SES 6.90 -2.24% -0.16 49971 7.02 6.87 7.08 482 6.90 6.92 133 5.44% -43.52%
Severn Trent 2473.00 -1.12% -28.00 17899 2481.00 2473.00 2512.00 78 2470.00 2474.00 211 0.56% -0.91%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 166.20 -0.21% -0.35 36673 166.45 165.90 168.00 131 166.15 166.30 406 -9.68% -21.33%
SKF A 188.00 1.62% 3.00 821 185.00 185.00 188.00 1800 184.50 186.00 1000 -2.37% -1.80%
SKF B 185.40 0.08% 0.15 94176 185.50 185.05 188.50 922 185.40 185.50 88 -1.85% -2.22%
Smiths Group 1348.00 0.07% 1.00 31798 1339.00 1337.00 1356.50 197 1346.50 1348.00 111 -1.21% -20.06%
SMURFIT KAPPA GRP 32.22 0.50% 0.16 22812 32.04 31.78 32.44 50 32.18 32.22 17 -7.45% -6.42%
Sodexo 55.58 1.13% 0.62 91454 54.92 53.68 55.90 49 55.46 55.62 154 -9.01% -48.08%
Sofina 224.00 0.45% 1.00 736 222.00 222.00 224.50 25 223.50 224.50 24 -4.90% 15.66%
Solvay 69.84 0.00% 0.00 10651 69.82 68.98 70.16 11 69.90 69.98 24 -7.35% -32.46%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 899.20 -0.07% -0.60 36313 903.80 894.80 908.20 192 899.00 899.60 213 -0.24% -22.80%
Standard Life Aberde 217.10 -0.82% -1.80 130951 221.10 215.50 221.10 1599 216.90 217.20 1945 -8.98% -33.38%
STMicroelectronics 26.12 0.85% 0.22 51115 25.81 25.81 26.27 532 26.11 26.14 583 -10.75% 7.87%
Stora Enso Oyj R 12.45 0.97% 0.12 83661 12.29 12.24 12.48 470 12.45 12.46 1295 -8.16% -5.30%
Strabag 23.65 -1.25% -0.30 192 23.50 23.50 23.65 37 23.35 23.50 1 -7.88% -23.11%
Subsea 7 61.23 -1.69% -1.05 79269 62.08 60.76 62.40 27 61.14 61.26 774 -10.13% -40.40%
SUEDZUCKER 12.33 2.07% 0.25 4056 12.16 12.10 12.35 207 12.31 12.35 332 -4.13% -26.30%
Suez Environnement 15.39 -0.65% -0.10 69802 15.50 15.36 15.54 3076 15.40 15.41 172 -1.40% 14.78%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 670.80 -1.21% -8.20 68835 677.00 666.60 683.40 33 670.20 670.60 56 -1.22% 41.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 109.35 -1.17% -1.30 49282 106.40 105.80 109.55 226 109.25 109.40 62 -3.15% 17.71%
TALK TALK TELECOM 96.45 0.63% 0.60 23085 96.15 95.80 96.60 2111 95.75 96.25 6788 -2.09% -17.80%
TATE & LYLE 624.00 -0.10% -0.60 32700 623.40 621.80 626.80 244 623.20 623.60 1152 -1.95% -17.97%
Taylor Wimpey 105.70 0.17% 0.17 280956 106.05 104.80 106.95 3836 105.40 105.60 2457 -8.40% -45.56%
TechnipFMC 4.55 -2.19% -0.10 77669 4.64 4.52 4.69 1604 4.54 4.55 1200 -24.01% -75.44%
Tele2 B 107.00 0.19% 0.20 81008 105.90 105.90 107.45 787 107.00 107.10 481 -2.78% -21.27%
Telekom Austria 5.79 0.70% 0.04 3066 5.77 5.77 5.79 558 5.73 5.79 1081 -2.21% -21.34%
Telenet Group Holdin 31.60 -3.13% -1.02 39575 33.63 31.50 34.78 70 31.54 31.60 22 -2.39% -18.69%
Terna S.p.A. 5.79 0.07% 0.00 235919 5.80 5.78 5.84 2608 5.79 5.80 2356 -2.23% -2.98%
Thales 57.08 -0.56% -0.32 30004 57.14 56.52 57.80 146 57.06 57.10 202 -9.72% -37.92%
thyssenkrupp AG 3.94 -2.33% -0.09 250874 3.98 3.91 4.05 499 3.94 3.94 543 -10.47% -66.56%
TRAVIS PERKINS 1090.00 0.69% 7.50 21466 1096.00 1084.50 1100.00 101 1090.00 1091.00 70 -11.42% -32.53%
Tryg A/S 178.70 0.45% 0.80 4674 178.00 177.60 178.90 153 178.60 179.10 279 -8.77% -10.15%
TUI AG 287.20 -1.34% -3.90 111483 288.70 276.40 291.60 567 287.10 289.10 1361 0.21% -69.40%
TULLOW OIL 18.39 -3.72% -0.71 26221 19.00 18.39 19.10 11937 18.05 18.36 3243 -6.72% -70.07%
TÉCNICAS REUNIDAS SA 6.61 -0.71% -0.05 13479 6.67 6.49 6.75 742 6.53 6.57 179 -12.05% -71.98%
Umicore 33.12 0.00% 0.00 30406 32.90 32.75 33.39 38 33.10 33.14 12 -2.65% -23.37%
UnipolSai Assicurazi 1.96 -0.71% -0.01 3221 1.98 1.96 1.98 2386 1.94 1.95 996 -4.51% -24.21%
UNITED INTERNET 30.74 0.59% 0.18 7166 30.69 30.69 31.21 46 30.73 30.76 15 -5.53% 4.26%
UNITED UTILITIES 869.80 0.65% 5.60 19382 862.40 861.60 877.80 249 869.40 870.20 312 -1.23% -8.65%
UPM-KYMMENE 24.27 0.08% 0.02 58518 24.03 23.96 24.29 141 24.26 24.27 151 -6.98% -21.57%
Vallourec 11.66 -3.24% -0.39 1387 12.00 11.65 12.00 80 11.63 11.71 253 -13.87% -89.22%
Valéo 25.63 -0.74% -0.19 186407 25.69 25.40 26.22 34 25.61 25.63 98 -5.56% -17.69%
Veolia Environnement 15.93 -1.64% -0.27 161859 16.09 15.91 16.16 357 15.92 15.94 124 -5.18% -31.69%
VERBUND A 48.76 -1.97% -0.98 21416 48.78 48.42 49.22 240 48.60 48.66 124 -3.42% 10.24%
VESTAS WIND SYSTEMS 1083.00 6.12% 62.50 96009 1042.00 1041.00 1086.50 11 1082.50 1083.00 120 -6.25% 51.05%
VICAT 25.00 0.20% 0.05 624 25.05 24.60 25.05 61 25.00 25.10 61 -9.93% -38.01%
VIENNA INSURANCE GRP 17.20 0.35% 0.06 2708 17.24 17.04 17.32 220 17.12 17.26 4 -7.35% -32.78%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 23.90 0.84% 0.20 18430 23.59 23.59 24.04 100 23.89 23.93 100 -4.82% -4.82%
Vonovia SE 55.04 1.47% 0.80 70912 54.24 54.10 55.28 277 55.00 55.04 445 -4.91% 13.09%
Wacker Chemie 85.00 4.35% 3.54 7575 81.38 81.38 86.40 12 85.00 85.22 27 -6.58% 20.32%
Wärtsilä 6.79 1.07% 0.07 128937 6.71 6.67 6.82 165 6.80 6.80 944 -9.28% -31.88%
WEIR GROUP 1464.50 0.10% 1.50 15623 1461.50 1460.00 1474.00 269 1460.50 1465.50 94 -6.40% -3.11%
Wendel 74.45 -0.67% -0.50 705 74.30 73.80 74.55 22 74.15 74.55 33 -6.60% -36.64%
Whitbread 2107.00 -0.71% -15.00 37611 2119.00 2082.00 2139.00 172 2106.00 2108.00 104 -5.73% -49.20%
WILLIAM HILL 276.20 0.11% 0.30 98919 276.70 274.10 277.00 300 275.70 276.20 728 -1.88% 46.25%
WIRECARD 0.59 -0.29% -0.00 4613 0.58 0.58 0.62 2281 0.59 0.62 1516 0.37% -99.45%
Wolters Kluwer 70.10 0.92% 0.64 26747 69.00 68.94 70.20 289 70.08 70.12 118 -3.21% 6.73%
Zardoya Otis 5.15 -0.19% -0.01 7714 5.12 5.12 5.18 872 5.14 5.18 736 -4.09% -26.07%
Colruyt 51.58 -1.49% -0.78 14628 51.92 51.44 52.24 34 51.56 51.60 22 -2.06% 12.36%