22.01.2020 14:52:19
STXE TM MID RE.EUR
1182.99
$$$
-2.3500
-0.20%
21.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 1185.34 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2020 / 14:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.26% 1185.3 1164.7
1 Woche 0.76% 1185.3 1173.1
1 Monat 1.29% 1185.3 1164.7
3 Monate 7.91% 1185.3 1093.9
6 Monate 10.90% 1185.3 991.1
1 Jahr 19.20% 1185.3 986.7
3 Jahre 29.16% 1185.3 904.4
SMI
26.01
26.51
1.26
2.52
-12.47
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-12.47,"chartHeight":37.095312799144,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":26.01,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"2061056"},"2020":{"performance":1.26,"chartHeight":16.520606981165,"year":2020,"ID_NOTATION":"2061056"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 14:52:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1117.00 -0.09% -1.00 153350 1126.50 1116.00 1130.50 725 1116.50 1117.00 1260 1.54% 1.45%
ACCIONA 100.80 0.70% 0.70 12929 100.20 99.88 100.90 297 100.80 100.90 471 4.60% 6.77%
ACCOR 38.79 -0.26% -0.10 37369 38.87 38.66 38.98 3 38.79 38.80 65 -5.01% -6.98%
Acerinox 9.59 -1.90% -0.19 37355 9.74 9.59 9.77 4 9.58 9.59 569 0.74% -2.50%
ACS ACTIVIDADES DE C 34.00 -0.58% -0.20 36634 34.23 34.00 34.43 92 34.00 34.01 184 -0.06% -4.39%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2300.00 0.26% 6.00 194768 2304.00 2290.00 2306.50 537 2299.00 2300.00 147 -0.74% -0.99%
Aena SA 170.60 0.47% 0.80 21760 170.10 170.05 172.05 7 170.60 170.65 7 -2.50% -0.82%
AGEAS/NV 51.36 0.08% 0.04 36980 51.24 50.95 51.58 102 51.36 51.38 73 -1.76% -2.88%
AGGREKO 840.00 -0.83% -7.00 22814 848.80 839.20 849.00 142 840.20 840.80 14 -2.60% 1.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 46.20 2.23% 1.01 177388 46.02 45.65 46.34 16 46.19 46.21 143 2.52% 7.42%
- - - - - - - - - - - 0.00% 0.00%
Andritz 37.62 -0.84% -0.32 5743 37.96 37.46 38.04 315 37.60 37.64 208 0.00% -1.45%
ANTOFAGASTA 911.80 -4.08% -38.80 340966 947.60 911.20 947.60 28 912.00 912.60 81 -2.74% 3.24%
Arkema 86.38 -1.33% -1.16 56603 87.44 86.12 87.46 22 86.36 86.38 31 -0.45% -7.40%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 556.50 0.91% 5.00 28347 550.50 548.00 556.50 1253 555.50 556.50 318 0.73% 6.47%
ASHTEAD GROUP 2581.00 1.10% 28.00 248500 2566.00 2566.00 2599.00 219 2581.00 2582.00 201 4.12% 5.23%
- - - - - - - - - - - 0.00% 0.00%
AXEL SPRINGER 62.50 -0.32% -0.20 57 62.55 62.50 62.55 163 62.50 63.15 200 -0.20% 0.16%
Aéroports de Paris 176.20 1.09% 1.90 4076 175.80 174.80 177.80 47 176.20 176.40 30 -1.75% -0.97%
BABCOCK INT GROUP 617.00 0.52% 3.20 21485 612.60 612.60 618.00 325 616.80 618.60 344 -3.16% -2.07%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.85 -1.20% -0.02 286175 1.92 1.82 1.92 4020 1.84 1.85 1292 10.15% 34.33%
B. COM. PORTUGUES 0.19 1.01% 0.00 351507 0.19 0.19 0.19 19251 0.19 0.19 10826 -6.36% -7.10%
BA.SABADELL 0.97 0.32% 0.00 2474887 0.97 0.96 0.97 2200 0.97 0.97 5215 -5.57% -7.68%
Bank of Ireland 4.56 0.26% 0.01 68216 4.52 4.49 4.59 300 4.56 4.57 720 -2.78% -6.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 812.40 0.62% 5.00 238632 813.40 807.60 823.80 35 812.40 812.60 794 3.30% 8.49%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 5451.00 5.31% 275.00 122291 5424.00 5398.00 5502.00 16 5450.00 5452.00 98 6.02% 6.33%
Bic 59.50 -0.08% -0.05 7071 59.60 59.30 59.80 334 59.50 59.55 162 -1.81% -3.72%
bioMerieux 88.80 1.37% 1.20 8989 88.10 88.05 88.85 191 88.70 88.80 203 3.98% 10.47%
Boliden 255.30 -1.47% -3.80 129642 259.80 254.50 260.30 107 255.20 255.30 519 1.71% 4.06%
Bolloré 3.76 -0.69% -0.03 60878 3.79 3.76 3.79 926 3.75 3.76 1335 -1.56% -2.47%
Bouygues 38.67 0.55% 0.21 92035 38.49 38.23 38.74 475 38.66 38.67 42 0.60% 1.16%
bpost 9.52 -0.38% -0.04 19074 9.57 9.50 9.58 25 9.52 9.53 1062 -1.30% -7.18%
BRENNTAG 49.26 0.53% 0.26 30616 49.25 49.13 49.76 149 49.25 49.27 231 0.82% 0.82%
BRITISH LAND CO 577.10 -0.33% -1.90 138035 580.00 574.60 582.00 4 577.20 577.40 374 -0.89% -9.13%
BUNZL 2068.00 -0.05% -1.00 210494 2073.00 2064.00 2082.00 297 2068.00 2070.00 31 -1.00% -0.39%
BURBERRY GROUP 2179.00 -3.75% -85.00 526124 2280.50 2165.00 2282.00 175 2179.00 2180.00 421 -0.31% 2.35%
Bureau Veritas 25.21 0.96% 0.24 25372 25.05 25.05 25.29 200 25.19 25.21 188 2.19% 7.17%
Cap Gemini 117.20 -0.42% -0.50 16747 117.70 116.75 117.85 47 117.20 117.25 149 2.93% 7.83%
CAPITA 158.70 -1.34% -2.15 865645 162.20 158.05 162.20 115 158.75 159.10 2271 -5.63% -2.22%
CARLSBERG B 1046.50 -0.90% -9.50 21310 1060.50 1045.00 1064.50 116 1046.00 1047.00 44 4.50% 6.19%
Carnival 3605.00 -0.61% -22.00 40275 3629.00 3594.00 3640.00 5 3604.00 3605.00 45 0.89% -0.41%
Casino Guichard 36.09 -1.66% -0.61 10005 36.90 36.07 36.91 76 36.07 36.09 16 -6.08% -11.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 511.60 -0.85% -4.40 29688 518.60 511.20 520.40 195 511.40 512.00 34 -2.82% -2.68%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 9.63 -0.99% -0.10 164296 9.72 9.59 9.78 862 9.62 9.66 570 -0.88% -1.12%
CNP Assurances 17.01 -0.35% -0.06 39188 17.12 17.00 17.18 274 17.00 17.02 140 -0.87% -3.50%
Coca-Cola HBC 2756.00 -0.86% -24.00 39001 2776.00 2749.00 2789.00 13 2753.00 2755.00 353 2.77% 8.38%
Corporación Financiera 47.70 -0.42% -0.20 284 47.80 47.50 47.80 74 47.60 48.00 47 3.90% -0.73%
Covivio 106.35 0.24% 0.25 3219 106.50 106.20 106.50 39 106.30 106.40 95 3.71% 4.95%
Croda Int 5100.00 0.00% 0.00 10919 5105.00 5072.50 5130.00 496 5100.00 5105.00 42 -0.68% -0.29%
DLY MAIL & GEN TRUST 831.00 -0.60% -5.00 6914 833.00 829.00 836.00 973 830.00 832.00 376 1.21% 0.36%
Davide Campari Milan 8.64 0.93% 0.08 118707 8.62 8.57 8.66 315 8.64 8.65 5194 4.58% 4.96%
DCC 6428.00 -0.65% -42.00 9853 6480.00 6424.00 6538.00 247 6428.00 6434.00 11 -1.55% -1.07%
DEUTSCHE LUFTHANSA 14.49 0.38% 0.06 315489 14.52 14.29 14.56 449 14.49 14.51 461 -6.02% -11.71%
Deutsche Wohnen 37.69 1.07% 0.40 87448 37.50 37.30 37.89 796 37.68 37.69 117 2.11% 2.36%
Direct Line Insuranc 336.85 1.68% 5.55 380932 332.00 330.00 337.00 2104 336.70 337.80 3051 0.55% 5.71%
DIA 0.11 -1.27% -0.00 1262676 0.11 0.11 0.11 20000 0.11 0.11 21207 2.52% 7.12%
Dixons Carphone 153.15 1.73% 2.60 197110 150.90 150.05 154.55 928 153.30 153.55 904 4.08% 3.83%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 281.60 -0.14% -0.40 24866 280.20 278.80 283.40 465 281.20 281.80 966 -4.21% -9.96%
DSV Panalpina 767.20 2.68% 20.00 55760 750.00 749.80 769.00 208 767.00 767.60 75 -1.35% -2.89%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 1531.00 0.53% 8.00 125860 1522.50 1510.00 1536.50 231 1531.50 1532.00 57 1.20% 7.29%
Edenred 48.56 0.21% 0.10 37866 48.50 48.37 48.72 2 48.59 48.64 1 1.98% 5.35%
EDP Renováveis 10.86 -0.09% -0.01 13620 10.92 10.84 10.92 1425 10.86 10.88 449 2.35% 4.52%
Eiffage 104.50 -0.67% -0.70 146678 105.35 104.45 105.50 240 104.45 104.50 332 1.74% 2.63%
Electrolux B 240.00 -1.48% -3.60 211724 245.00 239.00 245.10 201 240.00 240.10 242 3.24% 6.01%
Elekta B 116.50 0.04% 0.05 75931 116.25 115.60 116.70 170 116.45 116.60 68 6.06% -5.56%
Elisa Corp. 52.28 0.81% 0.42 24416 51.94 51.92 52.48 24 52.26 52.32 157 4.26% 5.39%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.95 0.04% 0.01 96476 24.16 23.89 24.20 197 23.94 23.96 571 4.82% 4.68%
ERSTE GROUP BANK 33.34 -0.63% -0.21 50948 33.53 33.20 33.59 178 33.30 33.33 456 -1.93% -0.27%
Eurazeo 63.00 -0.40% -0.25 12807 63.35 62.90 63.55 158 63.00 63.05 84 7.34% 3.60%
Eutelsat Communicati 14.46 -0.48% -0.07 25340 14.53 14.45 14.54 140 14.46 14.46 849 0.52% -0.24%
Exor NV 72.18 -0.06% -0.04 77348 72.36 71.38 72.62 68 72.18 72.20 390 1.75% 4.00%
Faurecia 45.93 0.92% 0.42 96450 45.93 44.92 46.63 145 45.91 45.95 21 -2.76% -5.13%
Ferguson 7112.00 0.25% 18.00 63819 7208.00 7092.00 7216.00 54 7110.00 7114.00 7 -1.75% 2.43%
Fielmann 73.35 0.55% 0.40 1516 73.15 73.05 73.50 28 73.20 73.40 25 0.55% 1.46%
Financiere de L'Odet 786.00 -2.48% -20.00 7 788.00 786.00 788.00 4 758.00 798.00 10 0.00% 2.28%
FLSMIDTH & CO 252.10 -0.67% -1.70 21527 253.70 251.00 254.90 104 252.00 252.50 144 -0.35% -4.33%
FRAPORT 70.94 -0.11% -0.08 6272 71.24 70.78 71.74 5 70.94 71.00 88 -2.47% -6.58%
Frasers Group 517.50 0.49% 2.50 5060 515.00 514.00 520.00 19 517.00 519.00 154 -0.48% 12.59%
FRESNILLO 635.00 -0.50% -3.20 23183 633.40 633.20 641.20 20 635.40 636.40 200 4.55% -0.93%
FUCHS PETROLUB 38.05 0.26% 0.10 2712 38.20 38.05 38.25 174 37.90 38.25 94 -5.60% -4.65%
FUCHS PETROLUB PRF 42.26 0.48% 0.20 16487 42.24 42.20 42.50 14 42.22 42.26 65 -6.37% -4.58%
G4S Plc 210.10 0.96% 2.00 134660 207.00 207.00 210.60 681 209.90 210.10 467 0.73% -4.93%
Galp Energia 14.71 -0.88% -0.13 85746 14.83 14.70 14.85 831 14.70 14.71 736 -3.57% -0.47%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.36 -0.67% -0.19 78265 28.62 28.36 28.95 67 28.35 28.38 157 -2.16% -3.38%
- - - - - - - - - - - 0.00% 0.00%
Gecina 166.30 0.12% 0.20 5646 165.90 165.80 166.80 11 166.30 166.40 1 1.53% 3.88%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 181.85 0.19% 0.35 50539 181.80 180.80 182.40 464 181.70 181.90 110 0.95% 4.52%
Getlink SE 15.52 -0.10% -0.01 52463 15.59 15.51 15.62 2086 15.51 15.52 862 1.04% -0.06%
Gjensidige Forsikr 202.40 6.00% 11.45 367775 198.15 196.80 205.50 125 202.20 202.40 31 2.85% 3.61%
GLANBIA 10.75 -0.28% -0.03 45885 10.65 10.73 10.73 288 10.70 10.81 288 2.87% 2.96%
Grifols CL.B 21.00 0.00% 0.00 5677 21.15 21.00 21.15 458 21.00 21.05 142 -3.00% 1.94%
GRIFOLS CL. A 31.63 0.19% 0.06 158895 31.61 31.51 31.88 102 31.63 31.65 436 -2.50% 0.10%
H. Lundbeck 276.80 -0.40% -1.10 38094 277.70 275.90 278.90 329 276.80 277.00 167 4.51% 9.19%
Hammerson 250.80 -0.63% -1.60 232708 248.50 244.10 251.50 97 250.80 251.80 1034 -6.93% -18.42%
Hannover Rueck 179.00 0.39% 0.70 22131 179.00 178.40 179.80 48 178.90 179.00 170 3.12% 3.42%
HARGREAVES LANSDOWN 1809.00 0.72% 13.00 44101 1778.00 1778.00 1821.50 186 1807.50 1811.50 206 -0.86% -7.06%
HeidelbergCement AG 64.80 0.22% 0.14 112550 64.80 64.50 65.40 268 64.78 64.82 493 1.96% -0.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 540.60 -0.22% -1.20 46645 543.40 538.40 546.80 37 540.40 540.80 227 1.35% 3.56%
HIKMA PHARMA 1956.50 -0.46% -9.00 11784 1952.00 1951.50 1974.50 332 1956.50 1958.00 73 1.34% -0.93%
HOCHTIEF 119.80 -0.50% -0.60 7769 120.60 119.50 120.80 16 119.70 119.80 56 5.99% 5.52%
Hugo Boss 45.75 -2.14% -1.00 60936 46.94 45.67 46.96 179 45.73 45.77 99 8.24% 8.14%
HUSQVARNA 76.86 -2.24% -1.76 229497 78.60 76.52 78.74 62 76.82 76.86 390 1.16% 4.99%
ICADE 98.65 0.36% 0.35 3176 98.40 98.40 99.33 238 98.55 98.65 53 0.51% 1.44%
Iliad 120.75 0.37% 0.45 9409 120.95 119.95 121.30 11 120.60 120.75 15 0.67% 4.11%
Imerys 41.26 -0.39% -0.16 48330 41.32 41.14 41.62 141 41.24 41.26 488 3.65% 10.04%
IMI PLC 1167.50 0.52% 6.00 16673 1163.50 1161.00 1172.50 13 1167.50 1168.00 386 -1.02% -1.40%
IMMOFINANZ 24.90 0.40% 0.10 10252 24.85 24.82 24.90 569 24.85 24.90 684 0.40% 3.33%
INCHCAPE 694.50 -0.71% -5.00 41497 700.50 693.50 702.00 27 694.00 694.50 5 -0.64% -1.13%
Industrivärden A 237.80 -0.75% -1.80 10860 241.00 237.60 241.00 139 237.60 237.80 95 2.66% 3.10%
Industrivärden C 232.10 -0.68% -1.60 21074 234.20 231.80 234.65 103 232.00 232.20 224 2.64% 3.27%
Infineon Technologie 21.20 0.71% 0.15 549043 21.23 21.04 21.35 1362 21.20 21.21 1695 -1.47% 3.85%
Informa Plc 832.80 0.68% 5.60 267262 828.20 827.60 840.40 717 832.60 833.00 1474 -1.57% -3.79%
INGENICO 102.30 -0.24% -0.25 17115 102.55 101.05 102.80 120 102.25 102.35 109 5.70% 5.90%
Intercontinental Hot 4942.00 -0.42% -21.00 60456 4975.00 4941.00 5019.00 13 4941.50 4944.50 102 -1.61% -4.76%
Intertek Group 6000.00 1.35% 80.00 12935 5916.00 5916.00 6008.00 12 5998.00 6000.00 11 0.48% 1.40%
INTU PROPERTIES 20.00 -6.13% -1.30 448160 21.09 19.87 21.33 171740 19.16 20.73 124430 -15.34% -37.30%
Investec Plc 441.30 1.38% 6.00 66064 437.80 435.40 441.30 325 441.10 441.30 106 -0.41% -2.09%
Ipsen 82.05 0.18% 0.15 8445 82.35 81.70 83.25 23 82.05 82.10 149 7.62% 4.33%
ISS 173.95 -0.74% -1.30 63073 175.55 173.70 175.90 51 173.90 174.00 73 3.64% 9.43%
ITV Plc 144.50 0.14% 0.20 234052 144.15 144.15 146.30 2631 144.45 144.60 743 -0.99% -4.47%
JCDECAUX 25.64 -1.08% -0.28 7321 25.94 25.64 26.00 61 25.64 25.68 295 -1.74% -5.26%
JERONIMO MARTINS 15.45 0.26% 0.04 23633 15.44 15.43 15.55 208 15.44 15.45 47 1.12% 4.97%
WOOD GROUP (JOHN) 391.40 -0.05% -0.20 74057 387.10 387.00 394.10 520 391.30 391.80 525 3.38% -2.30%
Johnson, Matthey 2791.00 -1.03% -29.00 105175 2823.00 2770.00 2830.00 2 2793.00 2797.00 39 -4.05% -5.75%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 254.90 -0.12% -0.30 2666 254.80 253.50 255.60 48 254.70 254.90 132 -0.23% 4.85%
K+S 9.27 -8.23% -0.83 730586 9.85 9.22 9.85 196 9.26 9.27 428 -2.41% -8.96%
KERRY GROUP A 117.20 0.77% 0.90 11300 116.50 117.20 117.80 72 117.20 117.50 42 1.57% 5.34%
Kesko 'A' 56.00 -3.78% -2.20 33 56.00 56.00 56.00 103 55.80 56.40 91 -2.02% -0.68%
KESKO B 61.12 -4.02% -2.56 26889 63.14 60.92 63.14 24 61.08 61.14 37 -1.58% 0.92%
KINGFISHER 212.10 -0.33% -0.70 361414 213.75 211.30 213.75 7560 212.10 212.20 200 -2.43% -2.25%
Kinnevik AB 'B' 232.80 -0.43% -1.00 50612 235.00 232.30 236.10 45 232.70 232.80 577 3.66% 2.23%
Klépierre 32.43 -0.46% -0.15 163487 32.71 32.29 32.85 221 32.42 32.44 454 -1.24% -3.61%
Komercni Banka 807.00 -2.30% -19.00 455 810.00 806.50 810.00 1100 801.50 810.00 1100 -2.30% 0.88%
BOSKALIS WESTMINSTER 22.25 -1.11% -0.25 6285 22.40 22.25 22.48 212 22.19 22.34 126 -2.98% -1.45%
Koninklijke DSM 112.70 1.08% 1.20 60787 111.90 111.58 113.20 734 112.65 112.75 308 1.36% -4.00%
KONINKLIJKE KPN 2.75 -0.68% -0.02 1352183 2.78 2.73 2.79 1042 2.75 2.76 1100 3.58% 5.20%
Koninklijke Vopak 48.13 -0.25% -0.12 20282 48.31 47.93 48.48 69 48.09 48.15 46 -2.47% -0.33%
Lagardère 18.73 -1.42% -0.27 25422 18.99 18.72 19.07 278 18.70 18.73 448 -0.11% -3.36%
LAND SECURITES GRP 958.80 -0.60% -5.80 118715 966.40 955.50 967.60 94 959.00 959.20 403 0.52% -2.45%
Lanxess 55.82 -0.89% -0.50 39396 56.40 55.74 56.45 64 55.82 55.88 11 -0.60% -6.04%
Legrand 72.46 0.33% 0.24 57366 72.18 72.18 72.90 50 72.46 72.48 71 -0.66% -0.69%
Leonardo S.p.A. 10.99 0.09% 0.01 62483 10.98 10.93 11.07 697 10.98 11.00 536 -1.17% 4.47%
LONDON STOCK EXCH. 7906.00 2.73% 210.00 61791 7714.00 7714.00 7940.00 24 7904.00 7908.00 170 1.56% -0.67%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 319.40 -1.63% -5.30 60349 321.60 318.20 321.70 278 319.30 319.50 70 -0.79% 1.88%
Man Group 153.97 0.62% 0.95 120438 152.95 152.90 154.40 1753 153.90 154.00 19 -0.41% -3.09%
MAPFRE 2.42 0.00% 0.00 106651 2.42 2.41 2.43 1 2.42 2.42 4488 0.17% 2.00%
MARKS & SPENCER GRP 187.85 1.02% 1.90 569472 184.90 184.90 188.35 1581 187.60 187.95 845 1.00% -12.94%
MEDIASET 5.40 -1.75% -0.10 52476 5.48 5.40 5.48 1124 5.37 5.40 106 0.51% -2.41%
MEDIASET 2.57 -0.37% -0.01 5409 2.58 2.57 2.58 600 2.53 2.54 104 -1.26% -3.55%
Mediobanca 9.63 -0.72% -0.07 479921 9.74 9.61 9.74 707 9.63 9.64 2859 -1.44% -1.36%
MEGGITT 686.20 -0.84% -5.80 252098 691.10 686.20 691.10 798 686.60 687.00 508 -0.29% 5.62%
Melrose Industries 244.20 0.95% 2.30 645119 241.80 240.70 246.60 2625 244.10 244.30 1915 1.90% 0.33%
MERCK KGAA 117.00 -0.38% -0.45 41151 117.35 116.95 117.95 121 116.95 117.00 203 2.26% 11.43%
METSO OYJ 35.80 -0.61% -0.22 97229 36.05 35.71 36.10 256 35.83 35.92 175 0.81% 2.16%
MONDI 1627.50 1.53% 24.50 173506 1610.00 1604.50 1630.50 139 1627.00 1628.00 652 -1.60% -9.59%
MORRISON WM SMKTS 186.00 -0.83% -1.55 528517 186.93 185.55 187.80 286 185.80 185.95 1238 -2.34% -6.32%
Mowi 222.90 0.18% 0.40 224376 223.20 222.50 225.70 950 222.90 223.00 331 -2.58% -2.80%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 34.35 -0.09% -0.03 130858 34.45 34.24 34.72 345 34.33 34.36 66 2.90% 10.83%
NN Group 32.46 -0.40% -0.13 123580 32.72 32.43 32.82 490 32.44 32.47 581 -3.35% -3.81%
NOKIAN TYRES 25.82 -2.05% -0.54 98686 26.47 25.58 26.48 556 25.82 25.84 297 -3.44% 2.61%
Norsk Hydro 32.10 -0.53% -0.17 522493 32.25 32.00 32.53 3508 32.10 32.11 2880 -1.97% -1.38%
NOVOZYMES 327.90 -0.79% -2.60 78634 329.80 327.30 331.45 178 327.80 328.00 237 3.64% 1.23%
OCI 17.77 -0.75% -0.14 38280 17.84 17.76 18.11 71 17.75 17.77 130 -1.57% -4.33%
OMV 47.52 -0.44% -0.21 26921 48.00 47.36 48.07 29 47.51 47.53 248 -4.92% -5.15%
- - - - - - - - - - - 0.00% 0.00%
Orion A 43.45 0.46% 0.20 149 43.35 43.35 43.70 32 43.40 43.55 35 4.09% 5.75%
Orion B 43.91 0.25% 0.11 39794 43.50 43.46 44.09 36 43.91 43.92 171 4.48% 6.08%
Orkla ASA 87.50 0.32% 0.28 542304 87.12 87.12 88.17 514 87.48 87.54 257 -0.46% -1.93%
OSRAM Licht 45.73 0.09% 0.04 1657 45.65 45.55 45.74 80 45.73 45.76 30 1.49% 3.51%
Pandora 367.00 0.74% 2.70 43239 366.90 361.50 368.80 89 366.70 368.10 15 4.20% 25.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 1105.00 0.23% 2.50 36087 1099.00 1097.50 1105.00 337 1105.00 1105.50 72 3.04% 7.72%
PERSIMMON 3029.00 2.23% 66.00 119749 3045.00 3007.00 3060.00 171 3028.00 3030.00 275 5.86% 9.86%
PETROFAC 366.10 -2.30% -8.60 27228 367.30 366.00 369.00 50 365.60 366.10 3 -3.35% -2.29%
Peugeot 19.50 -0.20% -0.04 423337 19.59 19.43 19.93 108 19.50 19.50 90 -4.59% -8.35%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1260.00 0.08% 1.00 31076 1256.00 1256.00 1268.75 390 1258.50 1260.50 83 1.45% 4.87%
PORSCHE AUTOMOBIL 67.64 -0.15% -0.10 39693 68.10 67.18 68.64 170 67.60 67.64 197 -2.19% 1.47%
PROSIEBEN MEDIA 13.51 0.19% 0.03 108221 13.54 13.46 13.65 91 13.51 13.51 353 2.78% -3.16%
Provident Financial 475.70 2.61% 12.10 91459 460.40 456.40 475.70 47 474.80 476.00 73 9.91% 1.02%
PROXIMUS 25.56 1.27% 0.32 41043 25.50 25.38 25.61 321 25.55 25.58 208 2.31% -1.14%
PRYSMIAN 21.24 -1.07% -0.23 43200 21.46 21.17 21.51 325 21.22 21.25 399 0.99% -0.51%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 31.79 -2.54% -0.83 91595 32.52 31.73 32.60 192 31.80 31.83 142 3.49% 7.59%
Raiffeisenbank Bank 21.48 -2.01% -0.44 24716 21.76 21.48 21.85 100 21.42 21.48 267 -3.18% -1.75%
Randstad Holding N.V 54.43 0.31% 0.17 25566 54.88 54.40 54.94 136 54.42 54.46 57 -2.09% -0.37%
RED ELECTRICA 18.02 0.50% 0.09 111247 18.00 17.95 18.11 1226 18.02 18.04 802 3.05% 0.39%
RENTOKIL INITIAL 469.90 -0.32% -1.50 278816 469.70 468.70 474.70 122 469.80 470.00 323 3.08% 4.02%
- - - - - - - - - - - 0.00% 0.00%
Rexel 11.60 0.30% 0.04 82568 11.56 11.49 11.63 155 11.58 11.59 14 -0.73% -2.24%
Royal Mail 204.50 -1.02% -2.10 169379 207.00 203.70 207.45 845 204.40 204.60 56 -6.05% -9.07%
RSA INSURANCE GROUP 553.80 0.80% 4.40 139033 551.40 549.80 555.00 584 553.60 554.20 476 -2.38% -2.66%
Rémy Cointreau 114.60 -0.52% -0.60 7732 115.20 114.50 115.40 107 114.50 114.70 104 2.22% 5.49%
SAGE GROUP 763.60 3.95% 29.00 800725 754.80 753.60 773.40 363 763.80 765.00 1132 0.33% -2.08%
Sainsbury (J) 208.20 -2.35% -5.00 1158915 210.90 206.10 211.20 1698 208.10 208.20 1109 -3.31% -7.71%
SAIPEM 4.27 -3.64% -0.16 1104904 4.39 4.23 4.39 6414 4.27 4.27 774 0.75% 0.93%
SALVATORE FERRAGAMO 17.85 -0.64% -0.12 17909 18.07 17.82 18.07 69 17.85 17.89 71 -4.75% -4.42%
SBM Offshore 16.07 -1.26% -0.20 26311 16.14 16.05 16.21 316 16.06 16.08 273 -0.67% -2.16%
Schibsted 282.20 0.89% 2.50 20006 279.60 279.50 283.20 271 282.10 282.20 241 4.02% 5.19%
SCHIBSTED ASA B NK-, 265.60 0.30% 0.80 726 264.00 264.00 266.40 182 265.60 266.20 83 3.44% 5.08%
Schroders 2505.00 0.00% 0.00 - 2505.00 2505.00 2505.00 3 2015.00 2480.00 102 0.00% -1.18%
SCHRODERS VTG 3256.00 0.46% 15.00 200784 3278.00 3253.00 3278.00 63 3255.00 3257.00 22 -0.89% -3.02%
SCOR SE 38.43 0.34% 0.13 24571 38.50 38.38 38.58 100 38.40 38.42 351 2.22% 2.19%
- - - - - - - - - - - 0.00% 0.00%
SEB 128.40 -1.38% -1.80 4107 129.20 127.40 129.70 34 128.40 128.50 50 -3.84% -1.81%
Securitas B 159.25 0.13% 0.20 43762 159.55 159.00 160.10 187 159.20 159.30 113 -1.76% -1.21%
SEGRO 901.00 1.08% 9.60 202170 890.00 890.00 905.80 665 901.00 901.40 557 1.87% -0.47%
SES 12.98 -0.19% -0.03 130159 13.00 12.90 13.03 4 12.97 12.98 182 2.12% 4.04%
SEVERN TRENT 2563.00 0.23% 6.00 170536 2564.00 2554.00 2574.00 15 2561.00 2563.00 191 1.07% 1.31%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 226.30 0.62% 1.40 10530 225.40 224.80 227.10 100 226.40 226.50 162 -0.93% 6.19%
SKF A 186.80 -1.27% -2.40 256 186.80 186.80 186.80 1818 185.20 185.80 118 1.61% 0.42%
SKF B 185.70 -1.75% -3.30 263750 189.55 185.50 190.60 200 185.70 185.90 278 1.29% -0.24%
Smiths Group 1737.50 0.23% 4.00 29820 1737.50 1732.50 1749.00 820 1737.00 1737.50 102 0.00% 2.88%
SMURFIT KAPPA GRP 32.12 1.01% 0.32 43708 32.04 31.94 32.28 84 32.12 32.14 118 -3.93% -7.18%
Sodexo 99.36 -0.52% -0.52 11133 99.74 99.18 100.45 2 99.36 99.44 86 -1.01% -5.64%
Sofina 213.00 0.71% 1.50 1585 213.50 213.00 215.00 87 212.50 213.00 176 6.60% 9.70%
Solvay 94.54 -0.84% -0.80 32745 94.92 93.98 95.14 55 94.54 94.58 17 -3.99% -7.79%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1134.50 1.61% 18.00 214050 1125.00 1124.00 1142.00 357 1134.50 1135.00 758 0.18% -4.20%
Standard Life Aberde 317.70 0.76% 2.40 623799 317.70 315.20 320.70 3047 317.60 317.80 5278 1.28% -4.05%
STMicroelectronics 25.16 0.12% 0.03 183692 25.24 25.09 25.36 181 25.15 25.17 2014 0.32% 4.66%
Stora Enso Oyj R 12.21 0.12% 0.01 724678 12.19 12.11 12.54 112 12.21 12.21 1505 2.05% -6.34%
Strabag 30.55 -0.65% -0.20 165 30.60 30.10 30.60 109 30.20 30.55 109 -1.61% -1.93%
Subsea 7 106.35 -0.89% -0.95 131373 106.90 105.45 107.15 121 106.35 106.40 88 -0.33% 2.68%
SUEDZUCKER 14.77 1.30% 0.19 17387 14.66 14.66 14.85 148 14.75 14.78 128 -8.36% -11.04%
Suez Environnement 14.71 0.02% 0.00 151658 14.81 14.69 14.85 607 14.71 14.72 1941 3.65% 8.98%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 536.20 -1.18% -6.40 58636 543.60 535.80 545.00 31 536.00 536.60 280 2.26% 12.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 90.72 -1.75% -1.62 51280 91.48 90.72 92.34 136 90.64 90.74 119 2.46% -1.77%
TALK TALK TELECOM 111.80 -1.67% -1.90 27063 113.30 111.80 113.30 402 112.00 112.70 2302 -2.65% -2.49%
TATE & LYLE 791.20 -1.08% -8.60 116279 797.40 788.80 801.00 502 791.00 791.20 1 1.50% 5.04%
Taylor Wimpey 219.10 2.57% 5.50 1389970 216.10 215.70 219.30 3708 219.10 219.30 3810 1.71% 10.19%
TechnipFMC 17.35 -1.36% -0.24 213076 17.57 17.29 17.57 325 17.34 17.35 385 -4.92% -7.13%
Tele2 B 146.65 1.80% 2.60 294067 145.00 144.95 146.85 1164 146.60 146.65 200 1.44% 6.19%
Telekom Austria 7.34 -0.27% -0.02 5191 7.40 7.32 7.40 81 7.33 7.36 500 1.94% 0.68%
Telenet Group Holdin 41.04 0.69% 0.28 15942 40.96 40.90 41.20 107 41.00 41.06 32 1.85% 1.60%
TERNA 6.13 0.56% 0.03 705661 6.09 6.08 6.15 3806 6.13 6.13 379 0.73% 2.11%
Thales 98.82 -0.22% -0.22 39463 99.24 98.10 99.62 110 98.80 98.84 275 2.53% 7.12%
THYSSENKRUPP 11.55 -1.83% -0.21 162321 11.80 11.55 11.81 673 11.54 11.56 318 -1.75% -2.45%
TRAVIS PERKINS 1618.50 -1.19% -19.50 59974 1632.50 1615.50 1642.50 255 1618.00 1619.50 291 1.33% 2.09%
Tryg 215.20 2.48% 5.20 59543 214.00 209.20 217.20 577 215.00 215.40 614 2.84% 6.06%
TUI 10.05 -3.55% -0.37 537436 10.37 9.69 10.38 898 10.04 10.05 123 -3.34% -8.60%
TULLOW OIL 49.83 -5.67% -3.00 1253063 52.42 49.51 52.70 5883 49.75 49.92 22 -10.81% -17.21%
TÉCNICAS REUNIDAS SA 23.60 -0.51% -0.12 4471 23.62 23.56 23.76 224 23.58 23.66 31 -0.42% -0.17%
Umicore 42.76 -1.32% -0.57 99761 43.22 42.75 43.39 81 42.77 42.79 62 -0.66% 0.25%
Unione Di Banche Ita 2.83 -2.21% -0.06 353269 2.89 2.82 2.89 1153 2.83 2.84 295 0.84% -1.02%
UnipolSai Assicurazi 2.50 -0.60% -0.01 64513 2.51 2.49 2.52 67 2.50 2.50 2890 -0.55% -3.16%
UNITED INTERNET 30.16 -1.15% -0.35 24513 30.55 30.07 30.67 26 30.12 30.18 353 -0.94% 4.09%
UNITED UTILITIES 996.80 0.10% 1.00 87252 999.00 993.60 1000.50 691 996.60 997.20 88 1.61% 5.26%
UPM-KYMMENE 29.13 -0.41% -0.12 151148 29.41 29.05 29.42 136 29.11 29.13 1183 0.48% -5.40%
Vallourec 2.45 -2.04% -0.05 121476 2.49 2.44 2.50 3400 2.44 2.44 4 -5.13% -10.69%
Valéo 30.52 -0.33% -0.10 101442 30.88 30.13 30.99 344 30.52 30.55 149 -3.35% -2.39%
Veolia Environnement 26.37 1.23% 0.32 300595 26.19 26.12 26.44 1331 26.36 26.37 181 5.08% 9.92%
VERBUND A 46.40 0.91% 0.42 8935 46.44 46.12 46.66 1 46.40 46.44 609 2.77% 1.91%
VESTAS WIND SYSTEMS 668.20 0.69% 4.60 67554 665.00 663.40 668.80 317 668.00 668.40 178 4.97% -1.78%
VICAT 39.90 1.79% 0.70 877 40.15 39.65 40.15 45 39.80 39.90 1 -0.38% -2.61%
VIENNA INSURANCE GRP 25.60 -0.78% -0.20 919 25.70 25.55 25.70 140 25.45 25.70 140 -0.96% 1.18%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 23.51 -1.05% -0.25 31818 23.85 23.49 23.88 396 23.50 23.51 3 -3.92% -4.58%
Vonovia SE 50.78 0.16% 0.08 133830 50.76 50.54 51.00 88 50.78 50.80 462 2.80% 5.71%
Wacker Chemie 63.58 -0.84% -0.54 5415 63.92 63.40 64.28 44 63.52 63.76 35 0.19% -5.29%
WARTSILA 10.96 0.87% 0.10 308283 10.98 10.88 11.03 439 10.95 10.96 1201 3.57% 10.15%
WEIR GROUP 1403.25 -0.97% -13.75 141262 1405.00 1400.00 1428.00 26 1402.00 1404.00 123 -5.63% -6.16%
Wendel 122.90 0.94% 1.15 1468 121.70 121.70 123.00 92 122.70 122.80 82 1.63% 2.92%
Whitbread 4452.00 0.14% 6.00 37913 4414.00 4403.00 4455.00 133 4451.00 4453.00 156 -7.10% -8.56%
WILLIAM DEMANT 220.00 -0.36% -0.80 12396 220.90 219.00 222.20 70 220.20 220.50 402 3.71% 5.14%
WILLIAM HILL 178.45 0.39% 0.70 85613 176.05 175.35 178.85 1443 178.35 179.25 4400 -2.00% -5.78%
WIRECARD 128.00 -0.74% -0.95 54861 129.45 127.40 129.60 152 128.00 128.05 66 8.77% 19.84%
WOLTERS KLUWER 68.34 1.21% 0.82 69400 67.90 67.82 68.50 204 68.32 68.36 267 0.63% 3.75%
Zardoya Otis 7.14 0.49% 0.04 1562 7.12 7.10 7.16 300 7.13 7.14 1 -0.84% 1.86%
Colruyt 44.85 0.90% 0.40 14270 44.55 44.45 44.91 56 44.85 44.87 57 -1.90% -4.61%