19.11.2019 13:37:10
STXE TM MID RE.EUR
1124.75
$$$
0.4200
0.04%
18.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.11.2019 1124.33 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.11.2019 / 13:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.14% 1129.4 915.2
1 Woche 0.03% 1126.4 1117.8
1 Monat 3.37% 1129.4 1093.9
3 Monate 11.85% 1129.4 1012.0
6 Monate 6.94% 1129.4 991.1
1 Jahr 13.18% 1129.4 904.4
3 Jahre 31.13% 1129.4 859.2
16.32
13
SMI
21.14
22.75
SMI
-12.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.32,"chartHeight":20.056742173811,"year":2017,"ID_NOTATION":"2061056"},"2018":{"performance":-12.47,"chartHeight":18.830756602319,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":21.14,"chartHeight":21.235841998239,"year":2019,"ID_NOTATION":"2061056"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.11.2019 13:37:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1067.50 2.06% 21.50 99872 1050.00 1046.50 1074.50 114 1067.00 1067.50 547 -6.98% 35.00%
ACCIONA 91.65 -0.33% -0.30 3698 92.80 91.65 92.85 30 91.50 91.65 170 -2.49% 23.92%
ACCOR 39.86 2.68% 1.04 142981 39.48 39.42 40.26 111 39.85 39.87 25 0.10% 4.89%
Acerinox 9.70 2.60% 0.25 99559 9.60 9.57 9.78 915 9.70 9.70 200 -3.41% 9.07%
ACS ACTIVIDADES DE C 35.19 1.53% 0.53 72562 34.80 34.69 35.29 43 35.19 35.21 264 -2.94% 2.57%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2090.00 0.67% 14.00 122252 2085.00 2083.00 2102.00 139 2089.00 2090.00 551 0.78% 1.76%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 53.30 1.06% 0.56 18639 53.12 53.00 53.46 113 53.28 53.32 184 -0.34% 34.61%
AGGREKO 805.60 0.65% 5.20 84036 805.10 799.80 806.90 213 805.00 805.80 67 0.63% 9.43%
ALFA LAVAL 234.20 0.77% 1.80 79817 234.30 232.50 235.50 632 234.10 234.30 283 -1.19% 22.62%
- - - - - - - - - - - 0.00% 0.00%
Alstom 38.70 -0.03% -0.01 80029 38.70 38.45 39.10 405 38.69 38.70 2 0.35% 10.13%
- - - - - - - - - - - 0.00% 0.00%
Andritz 39.44 0.25% 0.10 52695 39.71 39.34 39.80 80 39.40 39.44 646 -6.33% -1.60%
ANTOFAGASTA 900.00 2.60% 22.80 72485 887.80 886.60 903.80 241 899.80 900.80 100 -3.01% 11.66%
Arkema 96.18 0.52% 0.50 23527 96.26 95.52 96.64 28 96.16 96.20 20 -1.85% 28.12%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 493.20 0.69% 3.40 41465 491.40 491.40 497.60 205 492.60 493.40 857 -2.62% 34.41%
ASHTEAD GROUP 2373.00 1.24% 29.00 36001 2362.00 2362.00 2395.00 9 2371.00 2372.00 76 -0.93% 43.58%
- - - - - - - - - - - 0.00% 0.00%
AXEL SPRINGER 63.55 0.95% 0.60 3781 63.15 63.15 63.55 126 63.35 64.05 200 -0.31% 28.49%
Aéroports de Paris 175.60 0.40% 0.70 2866 175.15 174.60 176.00 144 175.50 175.70 105 1.57% 5.55%
BABCOCK INT GROUP 535.20 0.19% 1.00 26100 534.40 533.20 540.00 96 535.00 535.40 672 2.38% 8.75%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.47 0.41% 0.01 13148 1.48 1.47 1.49 1451 1.46 1.48 1200 -1.01% -1.71%
B. COM. PORTUGUES 0.21 0.92% 0.00 232276 0.21 0.21 0.21 15749 0.21 0.21 10918 -3.97% -10.54%
BA.SABADELL 1.00 1.55% 0.02 747350 0.99 0.99 1.01 2400 1.00 1.00 2500 -5.58% -1.06%
Bank of Ireland 4.41 1.29% 0.06 89599 4.38 4.36 4.43 836 4.40 4.41 1127 -3.12% -10.68%
BANKINTER 6.21 1.57% 0.10 102467 6.20 6.18 6.24 300 6.20 6.21 300 -4.98% -12.64%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 655.00 -0.06% -0.40 293890 654.60 653.20 664.00 25 654.20 654.80 1046 1.02% 41.95%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4581.00 0.17% 8.00 30645 4584.00 4573.00 4639.00 10 4580.00 4581.00 69 -0.09% 32.02%
Bic 62.15 -0.72% -0.45 11025 62.65 62.10 62.75 230 62.10 62.20 75 -6.64% -29.86%
bioMerieux 78.80 0.00% 0.00 5499 78.75 78.60 79.35 118 78.75 78.90 17 5.84% 37.76%
Boliden 264.60 1.59% 4.15 64408 261.95 261.70 265.15 100 264.55 264.80 100 -2.80% 36.06%
Bolloré 3.98 0.73% 0.03 79570 3.97 3.96 4.00 778 3.98 3.98 1649 -2.06% 12.89%
Bouygues 37.24 -1.19% -0.45 241579 37.59 37.23 37.83 96 37.23 37.25 1176 -1.75% 20.30%
bpost 11.24 0.36% 0.04 2085 11.35 11.21 11.40 210 11.23 11.26 100 -1.93% 40.18%
BRENNTAG 47.78 0.34% 0.16 31677 47.82 47.59 48.02 16 47.78 47.80 11 -1.88% 26.31%
BRITISH LAND CO 567.60 0.96% 5.40 313447 565.60 560.80 569.20 2807 567.20 567.60 119 -1.51% 5.08%
BUNZL 2064.00 0.98% 20.00 23467 2041.00 2041.00 2075.00 68 2063.00 2064.00 209 -0.29% -13.50%
BURBERRY GROUP 2101.00 0.72% 15.00 267836 2092.00 2087.00 2115.00 484 2100.00 2101.00 385 2.25% 20.54%
Bureau Veritas 23.37 1.39% 0.32 35124 23.03 23.03 23.57 205 23.36 23.40 256 1.63% 29.93%
Cap Gemini 108.15 0.65% 0.70 38396 107.40 107.12 108.55 35 108.10 108.15 37 1.70% 24.28%
CAPITA 160.85 1.20% 1.90 374250 159.90 159.10 162.45 1614 160.75 161.15 586 3.10% 41.04%
CARLSBERG B 974.60 0.64% 6.20 30205 968.60 968.00 979.60 31 974.00 974.40 34 1.45% 39.90%
Carnival 3242.00 0.62% 20.00 33878 3223.00 3209.00 3252.00 30 3239.00 3241.00 170 -0.28% -14.17%
Casino Guichard 44.25 -1.84% -0.83 8504 44.79 44.25 44.93 25 44.21 44.33 43 -6.53% 22.93%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 515.20 -0.08% -0.40 67693 515.60 511.80 517.40 24 515.00 515.20 109 -2.72% -10.39%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.98 0.75% 0.07 245753 9.94 9.94 10.02 107 9.98 9.98 344 -2.00% 26.41%
CNP Assurances 17.82 1.57% 0.28 17610 17.64 17.63 17.88 329 17.81 17.84 200 -4.72% -4.93%
COBHAM 160.55 3.65% 5.65 1542398 160.70 160.40 161.40 4898 160.50 160.60 1376 -0.19% 58.19%
Coca-Cola HBC 2450.00 -0.16% -4.00 50068 2448.00 2448.00 2476.00 81 2440.00 2450.00 244 4.03% 0.45%
Corporación Financiera 47.95 0.42% 0.20 9 47.95 47.95 47.95 75 47.80 48.40 75 3.58% 13.69%
Covivio 102.80 -0.48% -0.50 1859 103.40 102.80 103.60 87 102.80 103.00 149 1.57% 21.96%
Croda Int 4782.00 1.55% 73.00 32981 4748.00 4698.00 4794.00 206 4780.00 4784.00 573 -1.07% 0.56%
DLY MAIL & GEN TRUST 842.00 0.24% 2.00 3020 841.00 840.00 846.00 439 838.00 841.00 390 -0.94% 45.58%
Davide Campari Milan 8.35 0.42% 0.04 48282 8.34 8.31 8.38 153 8.34 8.35 2644 0.54% 12.98%
DCC 6702.00 1.36% 90.00 5714 6654.00 6646.00 6732.00 43 6692.00 6700.00 26 -10.50% 10.75%
DEUTSCHE LUFTHANSA 17.73 1.78% 0.31 287852 17.45 17.36 17.82 200 17.73 17.73 28 -2.11% -11.39%
Deutsche Wohnen 35.69 0.06% 0.02 47634 35.72 35.49 35.80 334 35.69 35.73 187 7.31% -10.96%
Direct Line Insuranc 278.50 1.68% 4.60 246758 275.60 273.90 278.70 318 278.30 278.50 318 -1.05% -13.62%
DIA 0.14 0.58% 0.00 12118 0.14 0.14 0.14 37972 0.14 0.14 5260 4.10% 0.10%
Dixons Carphone 120.20 0.21% 0.25 105753 120.95 120.20 122.20 2055 119.90 120.25 810 -4.08% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 287.60 -3.23% -9.60 75601 299.00 285.00 301.20 902 286.00 287.40 690 6.22% -17.44%
DSV Panalpina 737.00 1.21% 8.80 59674 730.60 730.40 741.40 175 736.80 737.20 301 -0.82% 70.34%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1307.50 1.47% 19.00 222218 1252.00 1252.00 1336.50 171 1308.00 1309.00 27 -1.07% 16.55%
Edenred 47.39 0.72% 0.34 66510 47.16 46.99 47.59 18 47.37 47.40 117 1.99% 46.62%
EDP Renováveis 10.16 -0.39% -0.04 1373 10.18 10.16 10.18 229 10.18 10.22 482 0.00% 31.53%
Eiffage 101.00 1.20% 1.20 29183 100.40 100.25 101.33 264 100.90 100.95 96 0.36% 37.31%
Electrolux B 245.70 -2.38% -6.00 155948 249.90 245.60 251.50 673 245.60 245.80 210 -2.59% 34.85%
Elekta B 122.30 0.58% 0.70 181259 121.55 118.55 122.55 1316 122.25 122.45 671 -14.70% 15.70%
Elisa Corp. 49.11 -0.45% -0.22 30267 49.50 49.07 49.58 123 49.06 49.13 114 1.34% 36.88%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.13 0.35% 0.08 90517 23.03 23.01 23.23 319 23.09 23.12 421 0.04% -2.58%
ERSTE GROUP BANK 32.98 1.26% 0.41 79184 32.84 32.71 33.07 787 32.97 33.00 199 -3.67% 12.66%
Eurazeo 62.58 0.64% 0.40 30564 62.45 62.42 62.95 336 62.55 62.60 182 -1.00% 5.38%
Eutelsat Communicati 16.48 -0.60% -0.10 139036 16.41 16.32 16.61 870 16.47 16.48 511 -1.46% -4.00%
Exor NV 71.44 0.79% 0.56 11845 71.32 71.30 72.12 38 71.42 71.48 257 -0.25% 50.84%
Faurecia 47.28 2.52% 1.16 56474 46.60 46.55 47.64 142 47.28 47.30 264 -6.75% 40.44%
Ferguson 6744.00 -2.29% -158.00 60532 6922.00 6718.00 6922.00 88 6742.00 6748.00 156 2.49% 38.07%
Fielmann 72.70 -0.55% -0.40 819 73.25 72.70 73.25 1 72.65 72.90 334 1.88% 35.00%
Financiere de L'Odet 814.00 0.00% 0.00 - 814.00 814.00 814.00 4 806.00 824.00 4 0.49% 5.44%
FLSMIDTH & CO 253.00 0.76% 1.90 4390 252.60 252.10 254.80 23 252.60 253.10 94 -2.56% -14.36%
FRAPORT 77.36 2.49% 1.88 19918 76.02 76.02 77.42 134 77.22 77.30 74 0.88% 21.04%
FRESNILLO 615.20 -1.19% -7.40 123063 624.60 612.20 628.40 232 613.80 616.60 1735 -5.61% -27.71%
FUCHS PETROLUB 37.45 -1.45% -0.55 436 37.60 37.45 37.60 99 37.30 37.50 95 -0.39% 9.99%
FUCHS PETROLUB PRF 40.08 0.30% 0.12 18881 40.08 40.00 41.62 24 40.04 40.24 79 -2.20% 11.37%
G4S Plc 209.00 1.16% 2.40 145706 206.55 206.40 210.20 913 208.80 209.10 97 1.82% 3.98%
Galp Energia 15.26 0.33% 0.05 66325 15.17 15.13 15.31 1058 15.26 15.27 592 1.94% 10.54%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.93 0.42% 0.12 33220 29.09 28.89 29.15 65 28.92 28.94 947 0.14% 28.04%
- - - - - - - - - - - 0.00% 0.00%
Gecina 156.20 0.19% 0.30 3160 157.20 156.00 157.20 121 156.10 156.20 36 2.43% 37.96%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 167.25 -1.06% -1.80 52791 168.75 166.85 168.75 130 167.25 167.35 298 1.17% 111.52%
Getlink SE 15.61 1.76% 0.27 56019 15.41 15.39 15.63 281 15.61 15.62 241 2.33% 30.39%
Gjensidige Forsikr 169.60 1.19% 2.00 48553 168.05 167.85 169.75 600 169.50 169.60 899 -0.68% 24.42%
GLANBIA 11.27 -0.27% -0.03 1 11.26 11.27 11.27 97 11.27 11.30 480 -1.66% -31.14%
Grifols CL.B 19.94 0.91% 0.18 4383 19.82 19.82 19.96 100 19.92 19.96 406 1.96% 22.13%
GRIFOLS CL. A 29.74 0.81% 0.24 63843 29.66 29.47 29.85 307 29.72 29.75 436 2.50% 29.22%
H. Lundbeck 240.60 1.22% 2.90 17929 239.60 235.70 241.10 44 240.30 240.60 104 -3.69% -16.54%
Hammerson 294.70 1.34% 3.90 164898 296.40 291.00 296.40 682 294.70 294.90 2181 3.23% -11.83%
Hannover Rueck 168.20 0.60% 1.00 13647 167.70 167.20 168.50 52 168.00 168.20 109 0.97% 42.78%
HARGREAVES LANSDOWN 1839.50 4.04% 71.50 104628 1803.00 1786.00 1845.25 247 1838.50 1840.00 336 -0.08% -3.94%
HeidelbergCement AG 67.78 1.83% 1.22 77937 66.94 66.52 68.14 112 67.72 67.76 493 1.68% 24.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 525.20 0.92% 4.80 43332 525.00 524.20 529.00 144 525.00 525.20 159 -2.55% 27.61%
HIKMA PHARMA 1916.50 0.82% 15.50 90662 1911.50 1898.00 1928.50 177 1915.50 1917.00 25 0.53% 11.20%
HOCHTIEF 112.30 1.17% 1.30 4206 111.70 111.20 112.90 22 112.30 112.50 185 -3.31% -5.29%
Hugo Boss 41.44 1.00% 0.41 67048 41.37 40.96 41.68 216 41.40 41.43 266 1.53% -23.68%
HUSQVARNA 76.40 0.87% 0.66 66116 76.04 76.04 76.96 701 76.42 76.46 344 -2.32% 15.35%
ICADE 89.70 0.45% 0.40 4064 89.70 89.45 90.40 39 89.60 89.65 188 2.47% 34.29%
Iliad 114.65 0.61% 0.70 20499 114.75 114.15 115.40 266 114.65 114.75 189 19.39% -6.75%
Imerys 37.24 1.03% 0.38 7932 37.00 36.70 37.42 4 37.22 37.26 61 0.99% -11.90%
IMI PLC 1120.50 1.45% 16.00 7065 1111.50 1111.00 1124.50 7 1119.00 1120.50 155 -1.25% 16.57%
IMMOFINANZ 24.70 0.00% 0.00 13775 24.70 24.65 24.75 188 24.70 24.80 599 0.82% 17.42%
INCHCAPE 645.50 0.47% 3.00 15803 643.00 642.00 648.50 132 646.00 648.00 112 0.16% 16.08%
Industrivärden A 231.00 1.32% 3.00 10072 229.60 229.00 231.20 843 230.80 231.40 261 3.35% 24.66%
Industrivärden C 226.55 1.41% 3.15 26008 224.70 224.10 226.75 240 226.60 226.70 90 3.19% 24.94%
Infineon Technologie 19.48 0.33% 0.06 357757 19.27 19.24 19.60 322 19.47 19.48 304 4.74% 11.29%
Informa Plc 798.80 1.34% 10.60 98816 793.00 792.80 801.60 616 798.40 798.80 445 -2.62% 24.79%
INGENICO 97.82 0.56% 0.54 30958 97.88 96.88 98.24 96 97.82 97.94 19 -0.59% 96.96%
Inmarsat 554.60 -0.64% -3.60 8583 559.80 554.40 559.80 434 552.60 556.40 375 -0.50% 46.32%
Intercontinental Hot 4841.00 1.32% 63.25 13173 4799.00 4799.00 4851.00 115 4838.50 4841.00 1 0.16% 13.03%
Intertek Group 5554.00 4.91% 260.00 76932 5456.00 5446.00 5570.00 40 5548.00 5554.00 146 2.36% 10.04%
INTU PROPERTIES 38.78 -0.95% -0.37 188957 39.29 38.08 40.23 5465 39.00 39.45 2968 5.67% -65.72%
Investec Plc 441.40 2.82% 12.10 224414 434.70 432.00 442.20 152 440.80 441.50 876 -3.53% -2.39%
Ipsen 97.25 -0.41% -0.40 13568 97.65 96.75 98.05 49 97.25 97.35 23 -2.93% -13.47%
ISS 152.55 2.01% 3.00 40433 150.05 150.05 154.40 111 152.30 152.50 368 -2.67% -17.72%
ITV Plc 136.10 0.29% 0.40 697110 135.95 135.10 137.30 1341 136.05 136.20 2314 -0.04% 8.60%
JCDECAUX 26.46 2.08% 0.54 10854 25.96 25.96 26.50 123 26.44 26.48 281 0.08% 5.19%
JERONIMO MARTINS 14.94 -0.23% -0.04 41164 15.05 14.91 15.05 379 14.95 15.00 682 -2.44% 45.32%
WOOD GROUP (JOHN) 363.70 1.88% 6.70 85708 360.30 358.35 369.20 903 363.30 364.10 338 -4.29% -29.61%
Johnson, Matthey 3237.00 2.24% 71.00 17004 3194.00 3185.00 3246.00 78 3236.00 3237.00 596 -0.69% 13.64%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 226.90 0.49% 1.10 6537 225.70 225.70 228.20 81 226.60 227.00 91 -5.13% -4.04%
K+S 11.05 2.17% 0.23 260772 10.90 10.73 11.06 58 11.05 11.06 514 -16.45% -31.50%
KERRY GROUP A 115.80 -1.53% -1.80 23518 117.50 115.60 118.00 102 115.90 116.10 57 1.20% 36.03%
Kesko 'A' 58.00 0.00% 0.00 151 58.00 58.00 58.40 31 58.00 58.40 68 2.84% 32.72%
KESKO B 63.32 0.09% 0.06 8640 63.26 63.26 63.60 109 63.26 63.38 45 2.96% 34.62%
KINGFISHER 210.30 0.72% 1.50 1048499 208.40 208.20 212.50 466 210.20 210.40 446 -3.82% 1.06%
Kinnevik AB 'B' 219.40 0.87% 1.90 97834 219.20 218.60 221.90 736 219.30 219.40 123 -16.76% 2.06%
Klépierre 33.33 0.97% 0.32 35162 33.27 33.16 33.56 474 33.32 33.34 59 -0.69% 22.12%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 1100 775.00 784.00 1100 0.00% 0.00%
BOSKALIS WESTMINSTER 21.31 0.80% 0.17 3968 21.36 21.28 21.37 367 21.30 21.32 100 2.42% -2.36%
Koninklijke DSM 117.40 0.47% 0.55 116554 116.80 116.75 117.80 177 117.30 117.40 90 0.17% 64.02%
KONINKLIJKE KPN 2.78 -0.47% -0.01 839164 2.80 2.78 2.81 7666 2.78 2.78 8184 -0.21% 9.11%
Koninklijke Vopak 50.60 -0.94% -0.48 12928 51.08 50.54 51.08 30 50.60 50.62 87 5.49% 28.44%
Lagardère 20.18 -0.88% -0.18 47099 20.44 20.16 20.44 12 20.18 20.22 423 -2.86% -7.66%
LAND SECURITES GRP 921.40 0.44% 4.00 116325 922.60 912.40 924.20 655 921.20 921.60 477 3.22% 13.82%
Lanxess 63.20 1.22% 0.76 31617 62.94 62.30 63.46 119 63.18 63.20 75 0.29% 54.21%
Legrand 72.46 0.98% 0.70 71447 72.30 71.82 72.64 72 72.44 72.46 91 1.04% 45.15%
Leonardo S.p.A. 11.29 0.71% 0.08 121919 11.26 11.21 11.34 678 11.28 11.29 524 -1.23% 46.15%
LONDON STOCK EXCH. 6984.00 2.14% 146.00 44496 6884.00 6858.00 7000.00 128 6982.00 6986.00 407 -0.78% 69.68%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 299.80 -0.27% -0.80 113059 302.60 298.60 303.00 104 299.70 300.10 185 -4.05% 35.83%
Man Group 146.00 1.99% 2.85 116331 144.05 144.05 146.80 806 145.80 146.05 10 -3.21% 7.43%
MAPFRE 2.56 1.47% 0.04 27995 2.54 2.54 2.56 900 2.55 2.56 553 -2.44% 8.72%
MARKS & SPENCER GRP 187.25 3.34% 6.05 940257 180.82 180.70 188.50 5014 187.25 187.40 1086 -3.49% -23.05%
MEDIASET 5.68 0.18% 0.01 17340 5.71 5.68 5.73 1921 5.65 5.68 374 0.11% 3.62%
MEDIASET 2.68 -0.19% -0.01 29800 2.68 2.68 2.70 1393 2.66 2.68 2793 -1.25% -1.87%
Mediobanca 10.34 0.39% 0.04 184641 10.31 10.31 10.37 1903 10.34 10.35 1070 -1.39% 40.06%
MEGGITT 643.60 2.00% 12.60 136644 638.60 638.60 650.40 39 643.00 643.80 359 0.13% 34.26%
Melrose Industries 226.90 2.12% 4.70 631823 223.20 222.70 227.70 5646 226.70 227.00 3154 -0.85% 35.74%
MERCK KGAA 109.00 0.69% 0.75 48617 108.45 108.25 110.35 99 109.05 109.20 3 -1.10% 20.49%
METSO OYJ 34.29 1.09% 0.37 33896 34.11 34.10 34.37 462 34.29 34.31 162 -3.85% 48.19%
MONDI 1679.50 1.36% 22.50 82724 1668.50 1663.25 1687.50 209 1679.00 1680.50 250 -0.69% 1.35%
MORRISON WM SMKTS 201.70 1.46% 2.90 857735 199.00 199.00 202.10 3628 201.70 201.80 2992 0.45% -6.58%
Mowi 222.10 -1.42% -3.20 240906 224.80 220.80 225.00 425 222.00 222.10 431 -1.14% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 31.86 0.70% 0.22 167555 31.64 31.60 31.98 91 31.85 31.86 378 0.22% 41.12%
NN Group 35.63 0.85% 0.30 81893 35.52 35.38 35.79 287 35.62 35.63 465 -0.08% 1.73%
NOKIAN TYRES 26.64 2.11% 0.55 46066 26.14 26.09 26.65 298 26.64 26.65 86 -5.16% -2.72%
Norsk Hydro 33.58 1.33% 0.44 473524 33.31 33.17 33.58 841 33.57 33.58 774 -5.21% -15.42%
NOVOZYMES 315.20 -0.19% -0.60 28862 315.40 312.80 316.70 381 315.10 315.30 123 -0.19% 8.60%
OCI 17.86 -0.39% -0.07 11425 17.89 17.62 18.02 185 17.79 17.89 205 -13.63% 0.93%
OMV 53.28 0.83% 0.44 74865 52.90 52.80 53.80 484 53.28 53.32 246 -2.08% 38.43%
- - - - - - - - - - - 0.00% 0.00%
Orion A 39.70 0.51% 0.20 174 39.65 39.65 39.75 95 39.60 39.95 120 -1.85% 32.78%
Orion B 39.92 -0.15% -0.06 5129 39.98 39.69 40.13 57 39.89 39.93 21 0.20% 32.17%
Orkla ASA 87.34 0.41% 0.36 255332 86.76 86.76 88.08 84 87.38 87.42 720 -0.37% 27.84%
OSRAM Licht 40.10 -0.05% -0.02 14321 40.09 40.05 40.14 146 40.09 40.15 50 -0.10% 5.30%
Pandora 277.20 0.22% 0.60 41576 277.00 277.00 281.40 509 276.90 277.10 82 -2.33% 4.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 928.00 -0.58% -5.40 68960 938.40 926.20 938.40 167 926.80 928.00 201 4.06% 34.30%
PERSIMMON 2498.00 -0.24% -6.00 84652 2516.00 2491.50 2534.00 201 2497.00 2499.00 94 2.37% 29.57%
PETROFAC 399.50 0.15% 0.60 22194 396.60 396.60 402.70 421 399.30 399.60 184 -0.45% -16.55%
Peugeot 23.04 0.57% 0.13 455957 23.11 23.02 23.31 227 23.03 23.04 242 -4.46% 23.34%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1183.50 -0.08% -1.00 25399 1183.00 1178.50 1189.00 8 1180.50 1183.50 133 0.89% 43.47%
PORSCHE AUTOMOBIL 67.88 1.83% 1.22 113054 67.16 67.10 68.32 329 67.88 67.90 234 -2.94% 28.84%
PROSIEBEN MEDIA 13.27 2.00% 0.26 101168 13.03 13.02 13.27 169 13.26 13.27 162 -5.31% -16.31%
Provident Financial 434.15 0.45% 1.95 12742 437.10 433.90 444.10 638 432.60 436.60 409 -1.17% -25.10%
PROXIMUS 27.57 -0.11% -0.03 34456 27.77 27.50 27.86 573 27.57 27.58 58 0.00% 17.25%
PRYSMIAN 20.02 1.42% 0.28 101053 19.76 19.70 20.07 682 20.01 20.04 389 -5.10% 17.19%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 37.60 1.76% 0.65 166736 37.02 36.99 37.67 100 37.56 37.61 100 27.11% 24.79%
Raiffeisenbank Bank 22.04 3.14% 0.67 28930 21.61 21.57 22.04 267 22.04 22.08 150 -7.85% -3.43%
Randstad Holding N.V 51.70 1.21% 0.62 23467 51.50 51.18 51.86 96 51.68 51.70 139 -0.55% 28.18%
RED ELECTRICA 17.34 0.46% 0.08 205851 17.32 17.24 17.43 233 17.34 17.34 628 -2.92% -11.44%
RENTOKIL INITIAL 450.60 1.99% 8.80 554064 444.30 442.30 454.20 1091 450.60 450.90 956 1.66% 31.64%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.38 0.84% 0.10 228941 11.40 11.37 11.55 113 11.38 11.39 693 -5.13% 21.76%
Royal Mail 230.60 0.70% 1.60 654364 230.70 230.10 234.00 279 230.50 230.80 4214 2.28% -16.33%
RSA INSURANCE GROUP 547.30 1.58% 8.50 108226 541.90 540.60 548.80 111 547.20 547.60 808 -1.43% 5.28%
Rémy Cointreau 122.30 -1.53% -1.90 7811 124.50 122.30 124.80 60 122.30 122.40 226 1.64% 25.96%
SAGE GROUP 750.80 1.46% 10.80 102708 746.80 742.00 753.80 100 750.80 751.40 230 1.04% 23.62%
Sainsbury (J) 212.90 1.82% 3.80 611091 208.60 208.60 213.10 2340 212.80 213.00 900 2.80% -21.03%
SAIPEM 4.32 0.95% 0.04 38984 4.29 4.29 4.33 632 4.31 4.33 1699 -3.09% 31.02%
SALVATORE FERRAGAMO 17.41 0.64% 0.11 17775 17.45 17.38 17.64 130 17.40 17.43 129 -0.92% -2.04%
SBM Offshore 16.16 -0.28% -0.04 49091 16.17 16.05 16.30 89 16.15 16.16 45 -2.08% 25.04%
Schibsted 262.70 2.10% 5.40 16536 256.90 256.70 263.40 52 262.40 262.70 402 -0.43% 12.48%
SCHIBSTED ASA B NK-, 247.80 1.98% 4.80 1679 244.20 243.40 247.80 11 247.20 248.80 104 -1.62% 19.08%
Schroders 2385.00 -0.83% -20.00 601 2385.00 2385.00 2390.00 3 2015.00 2450.00 86 -2.25% 16.48%
SCHRODERS VTG 3276.00 2.15% 69.00 21865 3235.00 3228.00 3276.50 686 3275.00 3279.00 6 0.19% 31.11%
SCOR SE 38.00 0.37% 0.14 20571 37.99 37.93 38.23 25 37.97 38.00 118 0.08% -3.91%
- - - - - - - - - - - 0.00% 0.00%
SEB 141.80 0.42% 0.60 2350 142.00 141.50 143.20 30 141.60 141.80 50 2.39% 25.73%
Securitas B 160.40 -0.62% -1.00 73841 161.50 160.30 162.20 874 160.45 160.55 128 1.25% 13.74%
SEGRO 866.20 -0.12% -1.00 148198 866.00 861.80 867.00 206 865.60 866.40 214 3.41% 47.08%
SES 11.80 -19.80% -2.92 708418 11.90 11.39 12.04 127 11.77 11.80 755 -14.29% -11.80%
SEVERN TRENT 2366.00 0.21% 5.00 23115 2374.00 2360.00 2376.00 703 2365.00 2368.00 241 5.17% 30.55%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 214.85 0.49% 1.05 193883 214.90 214.70 215.30 1463 214.80 214.90 39 -0.09% 52.03%
SKF A 180.60 -1.85% -3.40 415 183.80 180.60 183.80 400 182.20 182.80 900 -2.17% 35.18%
SKF B 182.70 0.97% 1.75 74098 181.50 181.40 183.20 100 182.55 182.70 570 -2.16% 34.79%
Smiths Group 1662.00 3.10% 50.00 55073 1625.50 1625.50 1665.50 336 1661.50 1663.00 36 -1.35% 18.36%
SMURFIT KAPPA GRP 31.78 -0.19% -0.06 37385 31.92 31.66 32.04 39 31.76 31.80 703 1.79% 37.84%
Sodexo 106.75 0.19% 0.20 17909 107.20 106.30 107.30 40 106.75 106.80 15 0.24% 19.10%
Sofina 198.70 0.56% 1.10 244 199.00 198.70 199.20 6 198.60 199.00 71 -0.30% 19.76%
Solvay 104.25 -0.05% -0.05 28529 104.20 103.45 104.65 45 104.20 104.30 366 6.21% 19.86%
- - - - - - - - - - - 0.00% 0.00%
SPORTS DIRECT INTL 330.60 0.00% 0.00 9022 332.00 330.60 337.40 805 329.20 331.40 140 2.80% 39.55%
ST JAMES'S PLACE 1079.50 0.79% 8.50 127358 1074.50 1073.00 1082.25 156 1079.50 1080.50 181 1.42% 14.01%
Standard Life Aberde 318.40 2.68% 8.30 487462 312.60 312.10 319.40 512 318.30 318.50 460 -0.06% 20.92%
STMicroelectronics 22.01 0.23% 0.05 216009 22.00 21.91 22.12 557 22.01 22.02 585 1.67% 76.31%
Stora Enso Oyj R 12.54 0.12% 0.01 240429 12.57 12.51 12.61 1230 12.54 12.54 859 -1.99% 24.68%
Strabag 31.75 0.00% 0.00 - 31.75 31.75 31.75 40 31.40 31.85 1 3.08% 24.02%
Subsea 7 98.48 1.40% 1.36 287552 96.96 96.84 98.88 464 98.44 98.48 994 0.58% 14.80%
SUEDZUCKER 12.71 0.63% 0.08 188491 12.63 12.60 12.71 216 12.68 12.72 174 -3.66% 11.52%
Suez Environnement 13.12 -0.76% -0.10 120089 13.22 13.11 13.22 374 13.12 13.12 343 -0.83% 15.31%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 457.30 0.35% 1.60 139609 455.00 453.40 458.50 248 457.50 457.90 106 0.84% 30.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 86.22 0.50% 0.43 17282 85.94 85.82 86.52 55 86.20 86.22 1 0.39% 32.88%
TALK TALK TELECOM 104.50 -0.38% -0.40 125380 105.10 102.70 105.30 760 104.90 105.10 49 -2.69% -8.14%
TATE & LYLE 708.80 0.18% 1.30 53007 707.20 702.40 709.40 192 707.80 708.40 148 -2.16% 6.97%
Taylor Wimpey 174.60 0.17% 0.30 1453386 175.05 173.95 176.00 10468 174.50 174.65 1559 2.02% 27.93%
TechnipFMC 17.66 -0.34% -0.06 67890 17.75 17.64 17.84 43 17.65 17.66 303 -4.37% 0.14%
Tele2 B 140.50 0.21% 0.30 98244 140.60 139.75 141.05 1678 140.45 140.50 162 1.56% 24.18%
Telekom Austria 6.92 0.00% 0.00 8 6.89 6.89 6.92 64 6.92 6.96 479 -1.07% 3.90%
Telenet Group Holdin 43.32 0.28% 0.12 3923 43.36 42.84 43.40 143 43.26 43.32 6 -2.22% 6.46%
TERNA 5.89 -0.47% -0.03 453373 5.94 5.88 5.94 1035 5.89 5.89 500 -0.20% 19.68%
Thales 90.28 0.31% 0.28 62269 90.20 89.76 90.44 63 90.26 90.28 50 3.66% -11.55%
THYSSENKRUPP 13.50 3.41% 0.45 351078 13.20 13.10 13.69 48 13.51 13.52 412 -2.21% -12.44%
TRAVIS PERKINS 1554.00 1.94% 29.50 66969 1530.50 1528.00 1562.00 662 1554.00 1555.00 188 2.76% 41.81%
Tryg 182.80 -0.49% -0.90 21497 184.05 182.60 184.10 218 182.70 182.80 192 -0.43% 12.42%
TUI 12.57 2.07% 0.26 45063 12.40 12.38 12.59 838 12.57 12.59 2037 1.07% 0.00%
TULLOW OIL 143.78 -0.23% -0.33 529663 144.00 140.60 144.70 1791 143.55 143.85 616 -30.85% -19.54%
TÉCNICAS REUNIDAS SA 23.80 -1.08% -0.26 3792 24.02 23.72 24.06 75 23.76 23.82 29 1.43% 12.90%
Umicore 40.04 0.45% 0.18 34595 39.84 39.83 40.26 225 40.04 40.10 197 3.69% 14.77%
Unione Di Banche Ita 2.80 1.60% 0.04 366385 2.78 2.76 2.81 149 2.80 2.80 1100 2.04% 9.24%
UnipolSai Assicurazi 2.62 0.77% 0.02 127813 2.62 2.61 2.64 1200 2.62 2.62 1828 -0.76% 32.05%
UNITED INTERNET 30.40 1.13% 0.34 27265 30.32 30.18 30.66 106 30.40 30.43 962 0.37% -21.47%
UNITED UTILITIES 884.80 -0.07% -0.60 137057 886.80 881.40 891.20 108 883.80 884.40 523 5.18% 20.61%
UPM-KYMMENE 30.75 0.10% 0.03 145051 30.80 30.69 30.89 268 30.75 30.78 280 -0.90% 38.94%
Vallourec 2.49 1.30% 0.03 215698 2.44 2.44 2.50 2698 2.49 2.50 2187 -4.61% 51.06%
Valéo 35.91 4.00% 1.38 177031 34.98 34.92 36.27 102 35.89 35.91 204 -1.90% 35.36%
Veolia Environnement 22.88 -1.29% -0.30 166484 23.25 22.88 23.27 98 22.88 22.89 91 2.11% 29.46%
VERBUND A 44.82 -0.31% -0.14 14516 45.00 44.72 45.24 129 44.78 44.82 56 -0.13% 21.51%
VESTAS WIND SYSTEMS 631.80 -0.88% -5.60 104204 637.20 631.20 641.00 37 631.80 632.00 245 1.46% 27.48%
VICAT 38.35 0.13% 0.05 49 38.40 38.35 38.40 133 38.15 38.35 86 -0.65% -7.76%
VIENNA INSURANCE GRP 24.90 -0.40% -0.10 471 24.90 24.90 24.90 151 24.85 24.95 4 0.20% 22.67%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 23.89 1.53% 0.36 57119 23.84 23.75 24.03 372 23.87 23.91 100 -5.62% -9.95%
Vonovia SE 48.06 0.78% 0.37 50198 47.85 47.73 48.20 231 48.03 48.05 22 3.40% 19.76%
Wacker Chemie 62.90 -0.60% -0.38 25292 63.60 62.50 63.60 42 62.66 62.84 19 -9.16% -19.68%
WARTSILA 9.11 -0.18% -0.02 256723 9.16 9.10 9.23 397 9.11 9.12 100 -5.49% -34.22%
WEIR GROUP 1421.50 1.25% 17.50 43586 1418.50 1412.00 1432.50 296 1421.00 1422.50 632 -5.20% 7.92%
Wendel 122.90 1.82% 2.20 5299 121.00 120.90 124.30 36 122.70 122.90 166 -2.58% 15.95%
Whitbread 4468.00 0.18% 8.00 26938 4476.00 4448.00 4511.00 430 4468.00 4473.00 158 2.93% -2.96%
WILLIAM DEMANT 199.00 -2.50% -5.10 109207 204.40 197.10 205.50 36 198.95 199.25 100 10.50% 10.26%
WILLIAM HILL 180.10 1.24% 2.20 145198 180.10 179.35 182.20 3596 179.95 180.15 1768 2.04% 14.92%
WIRECARD 121.85 0.70% 0.85 33052 121.40 120.70 122.15 115 121.75 121.90 61 1.17% -8.99%
WOLTERS KLUWER 65.22 1.43% 0.92 22970 64.64 64.48 65.27 313 65.20 65.24 152 0.72% 24.71%
Zardoya Otis 6.93 1.02% 0.07 7417 6.93 6.91 6.94 376 6.91 6.93 184 0.07% 12.17%
Colruyt 48.41 -0.02% -0.01 14561 48.49 48.24 48.62 213 48.41 48.44 143 -0.72% -22.08%