23.05.2019 04:57:09
STXE TM MID PR.USD
481.16
$$$
-2.6600
-0.55%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 483.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.05.2019 / 04:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.16% 510.7 432.9
1 Woche -0.69% 488.2 479.2
1 Monat -5.50% 507.7 479.2
3 Monate -0.89% 510.7 478.9
6 Monate 3.82% 510.7 428.3
1 Jahr -12.78% 548.0 428.3
3 Jahre 13.37% 576.9 365.9
29.52
13
SMI
9.16
14.42
SMI
-18.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.52,"chartHeight":24.509108302395,"year":2017,"ID_NOTATION":"2061057"},"2018":{"performance":-18.9,"chartHeight":23.089246480967,"year":2018,"ID_NOTATION":"2061057"},"2019":{"performance":9.16,"chartHeight":19.412531593434,"year":2019,"ID_NOTATION":"2061057"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.05.2019 04:57:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1071.50 0.61% 6.50 426227 1070.00 1065.75 1079.00 400 1072.00 1081.50 2687 1.47% 38.29%
ACCIONA 96.50 0.05% 0.05 15408 96.70 95.70 97.30 40 96.35 96.55 11 -0.67% 30.05%
ACCOR 34.58 0.58% 0.20 105242 34.48 34.37 34.66 380 34.58 34.69 145 -0.75% -6.57%
Acerinox 8.68 -0.89% -0.08 48379 8.74 8.66 8.84 280 8.67 8.83 4357 -2.17% 0.05%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 56.66 -0.63% -0.36 105214 56.96 56.52 57.22 1134 56.24 57.52 747 1.14% 23.47%
Admiral Group 2048.00 -0.39% -8.00 202568 2063.00 2037.00 2071.00 100 2048.00 2051.00 110 -0.05% 0.39%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 45.41 -0.29% -0.13 98509 45.45 45.02 45.70 76 45.38 45.42 290 2.01% 15.90%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -0.42% 11.18%
ALFA LAVAL 211.40 0.09% 0.20 273505 211.20 210.50 213.40 1661 208.30 214.70 1638 1.34% 11.59%
Alpha Bank - - - - - - - - - - - - -
Alstom 39.78 0.30% 0.12 163656 39.61 39.61 40.18 120 39.66 39.80 110 3.24% 13.17%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 34.04 -0.06% -0.02 72980 33.85 33.76 34.46 920 33.92 34.22 920 0.89% -14.86%
ANTOFAGASTA 813.00 -4.04% -34.20 838674 848.20 810.60 848.20 703 813.00 815.60 605 -1.60% 3.49%
Arkema 79.34 -0.56% -0.45 47221 79.76 78.68 80.12 62 79.12 79.42 62 1.54% 6.24%
Aryzta N 1.33 -2.96% -0.04 595334 1.37 1.32 1.38 37045 1.30 1.34 48320 -3.77% 22.32%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
ASHTEAD GROUP 2041.00 0.59% 12.00 160999 2048.00 2030.00 2062.00 157 2040.00 2042.00 157 0.54% 25.02%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 46.86 -0.55% -0.26 30535 46.80 46.50 47.26 19 46.84 47.26 766 -2.82% -5.26%
Aéroports de Paris 156.00 0.00% 0.00 12211 156.00 155.10 157.00 32 155.00 156.10 30 1.36% -5.85%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -11.46% -6.09%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.13 -0.97% -0.01 47482 1.15 1.13 1.15 17156 1.11 1.15 16853 -2.34% -24.37%
B. COM. PORTUGUES 0.25 -0.52% -0.00 1762779 0.25 0.25 0.25 9700 0.25 0.25 48479 -0.67% 9.23%
BA.SABADELL 1.03 -1.96% -0.02 2286110 1.06 1.02 1.06 13000 1.03 1.03 2 -1.20% 2.88%
Bank of Ireland 5.09 -2.77% -0.14 179646 5.25 5.08 5.26 250 5.08 5.10 250 -3.78% 4.62%
BANKINTER 6.59 -1.93% -0.13 887234 6.67 6.57 6.71 898 6.55 8.12 7 -1.35% -5.75%
BC Vaudoise N 759.00 -1.43% -11.00 79 769.00 758.00 769.00 1 753.00 764.00 84 2.57% 2.85%
BARRATT DEVELOPMENTS 571.80 -4.22% -25.20 1324332 594.60 571.00 594.60 430 571.40 572.20 2000 -6.54% 23.85%
Barry Callebaut N 1948.00 0.93% 18.00 375 1941.00 1935.00 1949.00 17 1911.00 1976.00 17 5.53% 26.82%
BERKELEY GROUP 3545.00 -5.04% -188.00 129104 3725.00 3537.00 3725.00 60 3544.00 3548.00 270 -5.09% 2.34%
Bic 74.75 -0.73% -0.55 17705 75.45 74.35 75.50 80 74.40 75.05 80 -0.80% -16.25%
bioMerieux 75.00 0.54% 0.40 17935 73.80 73.55 75.15 140 74.80 75.20 140 2.74% 31.12%
Boliden 231.60 -1.03% -2.40 219156 232.20 230.60 233.60 48 229.80 233.30 48 -0.43% 20.99%
Bolloré 4.04 -1.03% -0.04 235658 4.08 4.02 4.09 550 4.03 4.04 800 -1.90% 15.38%
Bouygues 32.38 -0.31% -0.10 134748 32.62 32.11 32.64 100 32.37 32.39 130 -2.15% 3.35%
bpost 9.06 -3.02% -0.28 172615 9.29 8.91 9.33 210 9.04 9.06 270 -8.48% 13.39%
BRENNTAG 45.41 -0.02% -0.01 61276 45.14 45.05 45.68 112 45.39 45.52 112 1.32% 20.45%
BRITISH LAND CO 545.20 -1.80% -10.00 940124 553.60 543.00 554.60 440 544.80 545.20 411 -2.75% 1.91%
BUNZL 2143.00 2.44% 51.00 446414 2095.00 2089.00 2143.00 551 2132.00 2144.00 100 2.88% -9.31%
BURBERRY GROUP 1835.50 0.47% 8.50 370464 1844.50 1828.50 1853.00 277 1830.00 1836.00 45 -4.62% 6.07%
Bureau Veritas 21.47 0.80% 0.17 222597 21.38 21.14 21.51 40 18.75 21.48 600 -1.29% 21.03%
Cap Gemini 106.85 2.10% 2.20 107502 105.00 105.00 107.20 19 106.35 106.85 45 2.59% 23.58%
CAPITA 106.95 -2.42% -2.65 1328770 109.65 106.60 109.95 32961 105.80 107.05 950 -7.00% -5.10%
CARLSBERG B 885.00 0.87% 7.60 80534 877.60 875.80 886.20 177 881.20 885.80 11 0.57% 27.85%
Carnival 4020.00 0.65% 26.00 129013 4024.00 4009.00 4039.00 110 4021.00 4029.00 193 0.22% 7.09%
Casino Guichard 29.74 -3.35% -1.03 303947 30.60 28.93 31.10 161 29.59 29.82 161 -8.79% -18.90%
Lindt & Sprüngli N 76200.00 -0.13% -100.00 5 76400.00 75800.00 76400.00 2 74600.00 77300.00 1 0.53% 4.67%
Lindt & Sprüngli PS 6705.00 -0.67% -45.00 299 6730.00 6630.00 6760.00 9 6660.00 6760.00 9 -0.22% 9.92%
CHRISTIAN HANSEN 724.80 0.50% 3.60 45952 711.60 709.00 732.60 406 712.40 735.00 386 2.90% 25.96%
Clariant N 18.96 -0.73% -0.14 57432 19.05 18.88 19.16 1 18.93 19.25 2240 0.90% 4.98%
CNH Industrial 7.91 -1.08% -0.09 1711510 7.99 7.89 8.09 1000 7.91 7.94 576 -4.18% 1.00%
CNP Assurances 20.02 -0.89% -0.18 59719 20.20 19.90 20.26 100 20.04 20.12 231 0.65% 8.45%
COBHAM 114.50 -0.04% -0.05 655053 114.30 114.30 115.05 1936 114.50 114.60 6600 0.09% 16.93%
Coca-Cola HBC 2855.00 3.78% 104.00 176457 2769.00 2769.00 2867.00 410 2854.00 2864.00 186 2.55% 16.86%
Corporación Financiera 49.60 1.33% 0.65 172 49.35 49.35 49.90 49 48.20 50.40 150 5.03% 18.10%
Covivio 93.50 -1.22% -1.15 10569 94.20 93.30 94.40 90 93.20 93.80 90 0.92% 10.39%
Croda Int 5175.00 2.07% 105.00 63345 5135.00 5105.00 5180.00 20 5175.00 5180.00 100 0.88% 10.51%
DLY MAIL & GEN TRUST 663.00 -1.04% -7.00 52012 671.00 661.00 675.00 1700 662.00 663.00 58 0.91% 14.90%
Davide Campari Milan 9.17 -0.11% -0.01 943610 9.17 9.14 9.26 600 9.15 9.18 550 1.33% 24.68%
DCC 7074.00 -0.25% -18.00 28708 7106.00 7040.00 7112.00 40 7074.00 7082.00 105 2.58% 18.49%
DEUTSCHE LUFTHANSA 17.48 -2.59% -0.47 756850 17.84 17.37 17.84 71 17.48 17.50 478 -3.21% -11.06%
Deutsche Wohnen 42.66 -0.14% -0.06 146546 42.30 42.29 43.00 80 42.64 42.67 15 0.16% 6.49%
Direct Line Insuranc 320.30 -0.34% -1.10 584891 322.10 318.80 322.40 44 320.00 320.40 600 0.85% 1.01%
DIA 0.66 6.40% 0.04 287869 0.62 0.62 0.66 73604 0.64 0.67 67638 -2.78% 40.76%
Dixons Carphone 119.25 -3.99% -4.95 280027 121.95 118.90 122.10 27069 117.80 119.35 9800 -5.81% -0.58%
DKSH N 62.10 -0.32% -0.20 18915 62.75 61.95 62.90 1030 61.60 62.55 1034 1.39% -8.27%
DRAX GROUP 317.20 -1.31% -4.20 147871 322.60 316.60 322.60 260 317.20 317.60 202 -2.88% -11.89%
DSV 604.20 2.20% 13.00 168489 599.00 599.00 611.20 407 597.00 614.40 460 1.99% 41.33%
Dufry N 88.84 1.97% 1.72 142809 86.76 86.40 90.94 723 88.12 89.60 1 2.21% -4.43%
EasyJet 925.00 -6.43% -63.60 1569225 988.60 922.40 996.40 505 922.40 925.60 483 -6.55% -16.33%
Edenred 40.65 1.30% 0.52 118544 40.33 40.09 40.65 6 40.64 40.67 330 -1.33% 26.67%
EDP Renováveis 8.79 0.46% 0.04 12706 8.78 8.75 8.81 10 8.76 8.78 370 1.03% 13.35%
Eiffage 89.46 -0.93% -0.84 63602 90.04 89.44 90.32 60 89.36 89.50 22 -0.93% 23.09%
Electrolux B 222.30 0.00% 0.00 202758 222.50 221.20 224.75 1662 219.20 225.90 1634 0.59% 19.10%
Elekta B 110.50 4.05% 4.30 715480 107.00 107.00 110.85 3322 109.05 112.55 3276 2.70% 5.14%
Elisa Corp. 39.97 0.38% 0.15 65601 39.80 39.72 40.03 67 39.90 40.57 938 3.04% 10.90%
Ems-Chemie N 608.50 0.74% 4.50 1703 600.00 599.50 611.00 105 604.50 612.50 105 2.96% 30.64%
ENAGAS 25.49 0.00% 0.00 314846 25.46 25.14 25.50 5 25.49 27.00 171 1.80% 7.87%
ERSTE GROUP BANK 32.49 -0.21% -0.07 211742 32.30 31.99 32.52 261 32.10 33.15 360 -4.22% 12.38%
Eurazeo 64.40 -0.15% -0.10 9436 64.35 64.20 64.80 45 64.25 64.40 50 1.74% 9.15%
Eutelsat Communicati 16.14 0.87% 0.14 262350 16.01 16.00 16.38 150 16.14 16.16 800 5.52% -6.49%
Exor NV 57.28 0.03% 0.02 28066 57.36 56.82 57.68 680 56.50 57.42 390 0.63% 21.90%
Faurecia 36.73 -1.32% -0.49 64128 37.28 36.32 37.51 137 36.62 36.73 5 -5.09% 11.85%
Ferguson 5388.00 -0.59% -32.00 445928 5452.00 5336.00 5476.00 18 5386.00 5390.00 57 -2.88% 7.78%
Fielmann 63.20 0.16% 0.10 12473 63.15 63.05 64.10 210 63.15 63.30 194 1.20% 16.71%
Financiere de L'Odet 888.00 0.00% 0.00 - 888.00 888.00 888.00 25 854.00 888.00 24 - 15.03%
FLSMIDTH & CO 285.20 -0.07% -0.20 40278 287.80 283.90 287.90 181 284.80 286.00 263 1.13% -2.73%
FRAPORT 73.02 -0.84% -0.62 27308 73.32 72.88 73.86 69 72.92 73.06 69 0.03% 17.09%
FRESNILLO 730.40 -0.41% -3.00 112634 743.40 728.60 743.60 62 730.80 731.60 1600 -2.17% -15.19%
FUCHS PETROLUB 32.60 0.23% 0.07 179 32.65 32.60 32.90 11 32.60 32.70 50 0.93% -5.64%
FUCHS PETROLUB PRF 36.10 -0.50% -0.18 11938 36.10 35.97 36.52 50 36.12 36.16 118 1.86% 0.61%
G4S Plc 213.10 -1.21% -2.60 878318 217.00 212.40 219.10 3245 213.10 213.30 52 -1.84% 7.25%
Galp Energia 14.37 -0.45% -0.07 356191 14.42 14.33 14.47 74 14.26 14.37 31 2.61% 4.43%
GAM N 4.17 2.46% 0.10 80907 4.09 4.09 4.31 15459 4.13 4.23 8874 10.67% 8.15%
GEA GROUP 24.66 -0.12% -0.03 272072 24.32 24.27 25.43 205 24.63 24.67 134 2.92% 9.60%
Geberit N 458.60 0.64% 2.90 19922 456.20 456.20 460.60 97 451.90 465.40 92 2.43% 20.08%
Gecina 131.90 -1.49% -2.00 26967 133.50 131.50 133.80 126 130.10 131.90 100 -2.15% 16.73%
Gemalto 51.20 0.00% 0.00 - 51.20 51.20 51.20 13 51.20 51.30 260 - 1.07%
GETINGE 133.55 0.91% 1.20 143554 132.40 131.95 134.75 4572 132.55 134.85 4574 0.30% 67.17%
Getlink SE 13.99 -0.85% -0.12 116527 14.07 13.92 14.08 5 13.97 13.99 950 -0.57% 18.91%
Gjensidige Forsikr 173.85 0.58% 1.00 58697 173.05 172.45 173.90 3199 172.70 175.10 3199 2.02% 29.06%
GLANBIA 15.84 0.32% 0.05 67040 15.64 15.72 15.93 49 15.81 16.05 111 -2.16% -3.30%
Grifols CL.B 16.46 0.12% 0.02 26046 16.54 16.30 16.54 112 16.42 16.48 58 1.35% 1.73%
GRIFOLS CL. A 23.66 0.04% 0.01 103242 23.78 23.52 23.86 100 23.66 24.77 1481 1.85% 3.64%
H. Lundbeck 275.20 0.84% 2.30 98364 271.70 271.70 278.70 1062 271.10 289.60 131 3.85% -3.37%
Hammerson 283.10 -1.70% -4.90 1403168 287.80 282.10 291.50 2651 282.80 283.10 1 -3.67% -14.16%
Hannover Rückversich 134.70 -0.15% -0.20 40401 134.70 133.80 135.70 36 134.60 135.60 37 0.82% 15.03%
HARGREAVES LANSDOWN 2292.00 -4.02% -96.00 932356 2337.00 2290.50 2351.00 4 2291.00 2293.00 125 -2.13% 24.53%
HeidelbergCement AG 69.07 -0.85% -0.59 185803 69.72 68.84 69.90 126 69.02 69.14 128 -1.02% 29.05%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 118.80 -1.41% -1.70 14474 120.40 118.10 120.60 540 118.10 119.90 544 -1.16% 3.66%
Hexagon B 477.80 0.13% 0.60 159247 475.00 474.40 479.80 879 471.30 485.90 839 0.93% 17.17%
HIKMA PHARMA 1753.00 4.00% 67.50 184636 1711.00 1711.00 1758.50 9 1751.50 1754.50 292 -1.35% 2.54%
HOCHTIEF 112.30 -1.92% -2.20 37646 114.40 112.10 114.50 25 112.10 112.30 110 -1.84% -4.18%
Hugo Boss 55.52 0.65% 0.36 99816 55.04 54.78 55.76 60 55.50 55.54 100 -3.94% 3.27%
HUSQVARNA 84.30 -0.43% -0.36 422035 84.50 83.86 85.28 5003 83.08 85.74 4781 1.66% 28.39%
ICADE 76.50 -0.07% -0.05 9937 76.90 76.17 77.05 99 76.25 76.55 120 1.06% 15.04%
Iliad 101.80 -2.02% -2.10 53873 103.10 100.35 103.65 41 101.80 101.95 50 -4.46% -16.69%
Imerys 40.06 0.15% 0.06 52997 39.90 39.78 40.68 17 40.04 40.44 766 -3.75% -4.25%
IMI PLC 944.40 -0.63% -6.00 72404 947.60 941.80 956.40 354 943.40 944.60 1200 -3.22% -0.33%
IMMOFINANZ 22.94 -0.09% -0.02 10870 22.92 22.85 23.10 203 22.93 24.00 406 -2.05% 9.06%
INCHCAPE 557.00 -0.09% -0.50 161295 557.50 556.00 564.50 720 556.00 558.00 2100 -5.99% 0.63%
Industrivärden A 205.40 -0.68% -1.40 16196 207.00 205.00 207.20 1000 200.40 211.40 1000 -1.15% 12.30%
Industrivärden C 200.00 -0.79% -1.60 16282 201.90 199.60 201.90 2107 197.05 201.80 3057 -1.14% 11.86%
Infineon Technologie 17.33 0.34% 0.06 1173576 17.17 17.11 17.53 100 16.95 17.35 353 -4.83% -0.64%
Informa Plc 781.80 1.66% 12.80 547320 775.20 775.20 786.80 390 781.80 782.60 1500 1.16% 23.78%
INGENICO 73.60 0.71% 0.52 48914 72.84 72.64 73.88 2 73.46 73.64 2 1.27% 49.02%
Inmarsat 545.60 1.07% 5.80 292566 542.60 541.80 546.30 420 542.40 545.80 420 1.79% 43.01%
Intercontinental Hot 5152.00 2.59% 130.00 78417 5059.00 5044.00 5170.00 15 5152.00 5159.00 125 3.24% 21.88%
Intertek Group 5202.00 3.17% 160.00 89857 5072.00 5066.00 5204.00 153 5200.00 5224.00 98 1.88% 8.13%
INTU PROPERTIES 96.48 -1.63% -1.60 517501 97.74 96.36 98.50 35289 95.60 96.74 2089 -0.99% -15.52%
Investec Plc 485.40 0.35% 1.70 426901 483.50 482.60 499.40 295 484.70 486.30 344 0.50% 10.37%
Ipsen 111.80 -0.36% -0.40 27435 112.40 111.10 112.60 120 111.80 111.90 12 2.57% -0.93%
ISS 213.20 -0.07% -0.15 63925 212.30 211.50 215.10 128 212.40 217.00 1131 -0.61% 17.30%
ITV Plc 110.35 -1.60% -1.80 2257338 112.35 109.70 112.60 4442 109.85 110.40 3064 -1.65% -11.68%
JCDECAUX 26.06 1.40% 0.36 31646 25.98 25.72 26.14 100 26.04 26.10 90 -4.19% 5.76%
JERONIMO MARTINS 13.52 1.50% 0.20 132704 13.26 13.26 13.55 92 13.52 13.54 250 -0.95% 31.20%
WOOD GROUP (JOHN) 438.70 -3.24% -14.70 508694 456.60 436.20 456.60 125 438.50 439.90 164 -1.04% -13.51%
Johnson, Matthey 3169.00 0.41% 13.00 48489 3176.50 3150.00 3196.00 229 3166.00 3173.00 234 1.18% 13.75%
Julius Baer N - - - - - - - - - - - - -
JYSKE BANK 251.80 -0.51% -1.30 23694 253.50 250.40 254.10 110 246.30 254.90 110 -1.02% 7.01%
K+S 16.18 -2.97% -0.49 397411 16.66 16.06 16.66 10 16.18 16.20 561 -5.35% 2.47%
KERRY GROUP A 104.30 0.19% 0.20 28228 104.40 104.00 104.90 150 103.30 104.70 50 -0.76% 20.65%
Kesko 'A' 43.70 -1.13% -0.50 76 43.90 43.50 43.90 227 42.20 43.90 30 2.34% -
KESKO B 46.78 -1.41% -0.67 43433 47.27 46.69 47.37 839 46.06 46.81 129 1.54% -0.45%
KINGFISHER 218.50 -2.98% -6.70 1478458 226.80 218.30 226.90 5200 218.40 218.50 501 -6.74% 5.76%
Kinnevik AB 'B' 258.70 -0.58% -1.50 130317 259.80 257.20 260.20 1628 255.10 262.40 1561 -1.18% 21.40%
Klépierre 30.54 -1.36% -0.42 223723 31.11 30.46 31.12 440 30.53 30.56 2 -1.67% 12.99%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 - - - - - -
BOSKALIS WESTMINSTER 21.04 -1.73% -0.37 20307 21.65 21.04 21.65 235 20.97 21.15 235 -4.54% -2.82%
Koninklijke DSM 101.60 -0.44% -0.45 127808 101.75 101.00 102.40 60 101.60 102.05 48 0.54% 42.62%
KONINKLIJKE KPN 2.73 0.15% 0.00 1706593 2.73 2.70 2.74 1844 2.73 2.73 1600 2.69% 6.68%
Koninklijke Vopak 38.01 -0.11% -0.04 38714 38.00 37.75 38.16 60 38.00 38.04 140 1.77% -4.43%
Lagardère 21.62 -1.55% -0.34 32582 21.82 21.56 21.92 105 21.62 21.66 140 -3.05% -1.95%
LAND SECURITES GRP 850.60 -1.71% -14.80 407571 865.20 848.40 865.20 574 849.80 856.20 3924 -3.38% 5.53%
Lanxess 49.12 -0.65% -0.32 55869 49.56 48.82 49.95 102 49.09 49.24 102 4.24% 21.31%
Legrand 62.06 0.78% 0.48 145057 61.82 61.42 62.14 210 62.06 62.92 409 1.87% 25.53%
Leonardo S.p.A. 10.21 1.24% 0.12 637516 10.10 10.05 10.29 193 10.21 10.29 3029 3.70% 33.12%
LONDON STOCK EXCH. 5288.00 0.38% 20.00 218700 5300.00 5274.00 5325.00 25 5284.00 5288.00 67 1.46% 31.22%
Lonza N 319.20 1.30% 4.10 42576 314.80 313.70 319.20 201 316.90 323.80 132 2.18% 25.67%
Lundun Petroleum 294.30 -1.21% -3.60 118258 296.50 294.20 298.15 1432 289.90 299.50 1365 0.55% 32.99%
Man Group 149.25 -0.30% -0.45 246694 149.05 148.80 150.30 7900 148.95 150.05 12688 -0.03% 12.01%
MAPFRE 2.67 -0.07% -0.00 602149 2.66 2.64 2.67 894 2.66 2.67 2000 1.41% 15.07%
MARKS & SPENCER GRP 248.20 -8.88% -24.20 6149356 262.00 247.20 266.50 1883 247.40 249.40 1883 -9.48% 0.81%
MEDIASET 6.76 0.75% 0.05 118574 6.71 6.71 6.82 410 6.76 6.77 57 -3.29% 23.58%
MEDIASET 2.76 -2.02% -0.06 50674 2.83 2.75 2.83 1200 2.76 2.77 1100 -3.16% 0.88%
Mediobanca 8.72 -1.91% -0.17 552799 8.89 8.69 8.89 1500 8.72 8.73 1319 0.30% 18.60%
MEGGITT 511.60 0.35% 1.80 410617 510.60 508.60 514.20 957 511.20 511.80 2300 -3.47% 8.85%
Melrose Industries 175.65 -0.68% -1.20 1788109 179.20 174.55 179.30 3400 175.65 175.85 2853 -3.46% 7.30%
MERCK KGAA 90.54 -0.48% -0.44 130497 90.44 89.04 90.98 54 90.36 90.58 54 -0.55% 0.78%
Merlin Entertainment 331.80 -2.10% -7.10 329476 337.50 327.90 337.80 1308 331.60 332.40 1209 -10.20% 4.05%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MONDI 1712.50 3.44% 57.00 451150 1675.00 1675.00 1748.50 280 1712.50 1715.50 820 2.88% 4.74%
MORRISON WM SMKTS 209.50 -1.13% -2.40 1105321 212.00 209.50 212.40 5600 209.40 209.50 361 -2.56% -1.55%
Mowi 204.50 -0.05% -0.10 357401 204.00 202.40 204.60 252 204.50 207.30 1487 2.20% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 32.20 -0.95% -0.31 455825 32.35 31.93 32.54 1 32.04 32.48 33 8.09% 43.62%
NN Group 36.89 -0.16% -0.06 297883 37.07 36.68 37.22 91 36.90 36.92 139 0.35% 6.22%
NOKIAN TYRES 25.65 -1.42% -0.37 92437 26.15 25.58 26.16 1534 25.26 26.13 1455 -0.12% -4.36%
Norsk Hydro 34.14 -3.40% -1.20 3283027 35.51 34.04 35.51 16307 33.90 34.37 16307 6.49% -12.86%
NOVOZYMES 323.10 0.12% 0.40 71997 321.60 321.10 327.30 100 321.90 328.10 863 1.00% 11.11%
OCI 24.11 -0.39% -0.10 49249 24.40 24.00 24.76 140 24.08 24.12 25 4.62% 35.69%
OMV 43.51 -1.02% -0.45 115383 44.03 43.33 44.03 190 43.51 43.62 11 -0.53% 13.99%
OPAP - - - - - - - - - - - - -
Orion A 29.65 0.85%