29.10.2020 11:29:44
STXE TM MID PR.USD
470.69
$$$
-17.7600
-3.64%
28.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 488.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.10.2020 / 11:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.90% 538.0 322.5
1 Woche -6.37% 503.1 470.7
1 Monat -3.49% 515.0 470.7
3 Monate -3.09% 515.0 470.7
6 Monate 16.20% 515.0 392.3
1 Jahr -6.22% 538.0 322.5
3 Jahre -9.95% 576.9 322.5
SMI
22.21
26.51
SMI
-18.9
-10.68
SMI
-11.9
-9.4
2018
2019
2020
{"2018":{"performance":-18.9,"chartHeight":20.725495857049,"year":2018,"ID_NOTATION":"2061057"},"2019":{"performance":22.21,"chartHeight":21.460820018167,"year":2019,"ID_NOTATION":"2061057"},"2020":{"performance":-11.9,"chartHeight":18.617572048323,"year":2020,"ID_NOTATION":"2061057"}}
{"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 11:29:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 976.60 -0.20% -2.00 44814 976.80 955.80 987.80 193 976.40 977.40 393 -5.99% -11.20%
ACCIONA 89.05 -1.17% -1.05 5230 90.30 88.90 90.95 23 88.90 89.10 91 -5.26% -3.89%
ACCOR 21.74 1.73% 0.37 38945 21.38 21.04 21.89 375 21.75 21.79 586 -8.68% -48.89%
Acerinox 6.76 -2.28% -0.16 38044 6.92 6.70 6.94 546 6.76 6.77 610 -3.67% -30.97%
ACS ACTIVIDADES DE C 19.95 -1.60% -0.33 121830 20.18 19.52 20.39 30 19.93 19.95 58 -10.90% -43.33%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2761.00 -0.18% -5.00 16001 2780.00 2752.00 2795.00 66 2759.00 2762.00 66 -0.14% 19.38%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 33.47 -2.76% -0.95 37142 34.45 33.40 34.58 300 33.49 33.52 300 -5.52% -34.86%
AGGREKO 448.80 1.77% 7.80 30479 439.20 439.20 452.80 51 448.20 449.20 339 -4.42% -47.06%
ALFA LAVAL 180.25 -0.22% -0.40 109821 180.50 179.90 182.60 323 180.30 180.40 68 -7.29% -23.36%
- - - - - - - - - - - 0.00% 0.00%
Alstom 39.20 1.24% 0.48 26621 37.70 37.70 39.25 79 39.19 39.22 60 -2.10% -7.96%
- - - - - - - - - - - 0.00% 0.00%
Andritz 29.14 -2.57% -0.77 19806 29.76 29.10 30.04 70 29.14 29.20 482 0.44% -22.31%
ANTOFAGASTA 1025.00 1.13% 11.50 83076 1002.50 1002.00 1027.50 682 1024.00 1025.50 586 -3.93% 10.07%
Arkema 83.72 0.88% 0.73 12387 83.18 82.72 83.88 100 83.68 83.74 43 -7.83% -12.22%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 358.60 1.90% 6.70 778254 356.60 353.40 360.00 1126 358.00 358.80 223 -6.61% -32.07%
ASHTEAD GROUP 2793.00 1.31% 36.00 105987 2775.00 2763.00 2816.00 489 2793.00 2795.00 44 -5.23% 13.64%
ATOS 57.78 -0.10% -0.06 26317 57.80 57.46 58.40 146 57.78 57.80 1 -15.07% -32.21%
Aéroports de Paris 80.30 0.00% 0.00 6464 80.55 78.55 81.00 25 80.00 80.35 38 -7.75% -54.38%
BABCOCK INT GROUP 218.00 -2.46% -5.50 55299 226.10 216.70 226.10 97 217.60 218.30 126 -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 10000 1.02 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 31699 0.26 0.26 22896 -5.74% -75.02%
Bank of Ireland 2.02 1.25% 0.03 63437 2.00 1.97 2.03 6151 2.00 2.02 1841 5.56% -59.23%
BANKINTER 3.12 -0.83% -0.03 335631 3.15 3.10 3.18 4911 3.12 3.12 1359 -8.35% -51.96%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 488.00 0.25% 1.20 80752 493.05 484.00 496.10 947 488.30 488.90 394 -7.38% -34.59%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4063.00 1.47% 59.00 5351 4034.00 4016.00 4068.00 49 4066.00 4072.00 45 -4.64% -17.75%
Bic 41.66 5.20% 2.06 10712 40.12 39.98 42.18 24 41.70 41.78 193 -4.76% -35.97%
bioMerieux 131.00 0.85% 1.10 3411 129.70 129.50 131.90 59 130.90 131.10 72 -1.14% 63.81%
Boliden 243.90 0.62% 1.50 114081 241.80 241.60 244.10 445 243.80 244.00 560 -6.30% -2.65%
Bolloré 3.03 -0.33% -0.01 76427 3.01 3.01 3.05 701 3.03 3.04 684 -6.05% -21.60%
Bouygues 27.80 1.53% 0.42 69800 27.42 27.38 27.92 179 27.80 27.83 269 -10.29% -27.99%
bpost 7.47 0.81% 0.06 10707 7.42 7.38 7.55 100 7.46 7.47 387 -8.00% -28.01%
BRENNTAG 55.98 0.18% 0.10 105318 55.66 55.52 56.08 100 55.98 56.04 100 2.76% 14.98%
BRITISH LAND CO 350.80 0.43% 1.50 122317 350.20 349.70 354.90 1415 350.80 351.30 744 -4.90% -45.18%
BUNZL 2445.00 1.92% 46.00 23275 2413.00 2412.00 2457.00 283 2443.00 2446.00 238 -3.07% 15.50%
BURBERRY GROUP 1365.50 0.85% 11.50 51433 1367.50 1348.50 1377.00 519 1365.50 1367.00 438 -9.67% -38.79%
Bureau Veritas 19.04 0.79% 0.15 53949 18.82 18.82 19.11 29 19.04 19.05 276 -1.10% -18.93%
Cap Gemini 97.44 0.87% 0.84 21673 96.76 95.98 97.70 31 97.44 97.50 121 -9.08% -11.50%
CAPITA 24.23 1.38% 0.33 292168 23.89 23.35 24.38 807 24.17 24.30 5952 -2.57% -85.47%
CARLSBERG B 841.60 2.14% 17.60 22551 817.40 817.00 842.20 74 841.40 841.80 18 -2.11% -17.14%
Carnival 826.60 -1.27% -10.60 36227 835.20 811.80 837.60 500 825.60 830.00 872 -11.80% -77.01%
Casino Guichard 20.17 -1.18% -0.24 4066 20.54 20.02 20.54 244 20.06 20.15 106 -7.86% -51.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 660.80 1.69% 11.00 23549 648.40 648.40 663.20 36 660.80 661.20 100 -1.22% 22.56%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.59 -0.33% -0.02 156300 6.65 6.57 6.71 1305 6.59 6.60 714 -8.03% -32.83%
CNP Assurances 9.34 -0.43% -0.04 29038 9.44 9.25 9.48 549 9.32 9.34 24 -12.14% -47.00%
Coca-Cola HBC 1812.00 -0.14% -2.50 24731 1804.50 1779.00 1815.50 106 1811.00 1813.50 100 -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 49.40 -0.36% -0.18 4355 49.94 49.28 50.10 28 49.30 49.46 30 -10.59% -50.96%
Croda Int 6176.00 -0.03% -2.00 4832 6162.00 6142.00 6198.00 100 6172.00 6178.00 90 -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 9.04 558 8.97 8.98 163 -1.77% 9.88%
DCC 5082.00 0.71% 36.00 12888 5052.00 5048.00 5110.00 56 5078.00 5084.00 77 -0.63% -22.84%
Demant 204.00 -0.15% -0.30 14344 203.20 202.90 204.20 130 204.00 204.40 363 -3.90% -2.71%
DEUTSCHE LUFTHANSA 7.26 0.00% 0.00 107328 7.34 7.10 7.34 1222 7.25 7.28 460 -7.37% -55.61%
Deutsche Wohnen 43.09 2.86% 1.20 97283 42.11 42.11 43.25 72 43.08 43.10 17 -3.63% 14.99%
Direct Line Insuranc 271.30 0.59% 1.60 43812 270.10 269.90 271.40 247 271.20 271.50 163 -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 290.00 287.40 292.80 145 291.40 292.80 377 -2.47% -6.70%
DSV Panalpina 1028.00 2.09% 21.00 14588 978.40 930.20 1031.00 36 1027.00 1029.00 8 -5.84% 30.88%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 494.50 0.98% 4.80 88116 487.90 478.00 502.80 16 493.90 494.70 140 -2.66% -65.50%
Edenred 39.34 -1.67% -0.67 27130 39.76 38.88 40.10 99 39.34 39.38 69 -1.74% -13.02%
EDP Renováveis 15.82 2.73% 0.42 44224 15.86 15.54 16.00 402 15.78 15.84 234 -7.67% 48.08%
Eiffage 62.58 -1.01% -0.64 33963 63.28 62.50 63.76 58 62.58 62.64 78 -8.59% -38.32%
Electrolux B 202.40 0.85% 1.70 45144 199.55 199.55 202.40 666 202.30 202.50 539 -2.38% -12.66%
Elekta B 104.05 0.90% 0.93 34329 102.30 102.25 104.20 553 104.10 104.20 524 -9.66% -16.36%
Elisa A 43.38 0.05% 0.02 64942 43.19 43.09 43.70 70 43.37 43.41 51 -4.37% -11.89%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.80 -0.84% -0.16 44158 18.92 18.78 19.05 317 18.78 18.80 419 -1.35% -17.12%
ERSTE GROUP BANK 17.07 -0.03% -0.01 106477 17.10 17.03 17.37 165 17.05 17.07 314 -3.83% -49.26%
Eurazeo 39.50 -0.95% -0.38 5877 39.66 39.24 39.88 43 39.48 39.54 99 -6.82% -34.68%
Eutelsat Communicati 8.41 -2.48% -0.21 47803 8.63 8.38 8.66 639 8.41 8.41 3 4.76% -40.78%
Exor NV 44.15 0.00% 0.00 20494 44.17 43.61 44.44 249 44.12 44.17 249 -4.85% -36.42%
Faurecia 32.26 -3.27% -1.09 259740 31.79 31.47 32.50 216 32.26 32.28 79 -13.85% -30.48%
Ferguson 7750.00 0.14% 11.00 15198 7730.00 7710.00 7764.00 125 7746.00 7752.00 9 -3.93% 11.74%
Fielmann 65.85 1.46% 0.95 537 65.20 65.05 65.85 76 65.40 65.95 1 -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 156.30 154.45 158.90 243 157.90 159.00 44 -12.16% -41.73%
FRAPORT 31.40 -2.12% -0.68 50132 32.24 31.22 32.54 29 31.36 31.42 59 -6.20% -57.80%
Frasers Group 392.20 0.41% 1.60 1718 389.60 387.60 392.60 51 391.00 393.60 846 7.43% -14.60%
FRESNILLO 1174.75 1.01% 11.75 34485 1159.00 1146.00 1177.50 84 1171.00 1172.50 243 -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 44.04 0.96% 0.42 10206 43.50 43.32 44.06 8 44.00 44.04 127 -3.67% -1.04%
G4S Plc 205.00 -0.39% -0.80 439643 204.90 204.40 207.30 1190 204.60 205.20 923 -1.06% -5.98%
Galp Energia 6.80 -1.28% -0.09 206020 6.92 6.80 7.03 261 6.80 6.80 294 -12.37% -53.80%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 28.65 1.27% 0.36 10053 28.52 28.31 28.68 8 28.63 28.67 13 -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 24 -3.15% -34.58%
Getinge B 178.50 1.51% 2.65 33067 175.50 175.50 179.25 125 178.35 178.45 290 -2.58% 1.30%
Getlink SE 11.71 -1.18% -0.14 42963 11.80 11.69 11.88 446 11.69 11.72 290 -5.35% -23.75%
Gjensidige Forsikr 182.70 -0.11% -0.20 35515 182.60 182.40 183.90 908 182.70 182.90 197 -5.96% -0.76%
GLANBIA 8.21 5.73% 0.45 8397 8.17 8.10 8.29 126 8.15 8.23 98 -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 14.70 100 -10.45% -28.45%
GRIFOLS CL. A 23.61 -0.99% -0.23 60929 23.80 23.57 23.88 191 23.62 23.64 696 -10.24% -24.38%
H. Lundbeck 179.85 -1.59% -2.90 8977 181.00 179.85 183.00 88 179.15 179.90 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 124.20 -0.40% -0.50 13397 124.00 123.55 125.35 25 124.20 124.30 119 -2.31% -27.67%
HARGREAVES LANSDOWN 1377.50 0.84% 11.50 59163 1369.50 1358.50 1382.00 138 1376.00 1377.50 51 1.22% -29.31%
HeidelbergCement AG 47.82 -1.16% -0.56 43985 48.21 47.38 48.48 242 47.82 47.86 245 -11.13% -25.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 647.20 -1.31% -8.60 75560 655.00 646.80 665.50 107 647.00 647.20 297 -1.68% 25.34%
HIKMA PHARMA 2577.00 1.18% 30.00 5286 2550.00 2548.00 2581.00 145 2573.00 2575.00 22 -1.85% 28.38%
HOCHTIEF 63.60 -0.39% -0.25 4041 64.15 63.15 64.20 29 63.60 63.75 46 -4.27% -44.04%
Hugo Boss 20.73 -0.10% -0.02 13460 20.85 20.52 21.00 70 20.66 20.75 68 -5.90% -52.00%
HUSQVARNA B 91.56 0.11% 0.10 108142 90.78 90.78 92.26 300 91.58 91.70 524 -8.68% 22.14%
Icade SA 42.62 -0.79% -0.34 6239 43.00 42.58 43.52 48 42.62 42.66 118 -6.49% -55.67%
Iliad 168.60 2.18% 3.60 4175 164.62 164.62 168.90 51 168.40 169.15 30 0.30% 42.80%
Imerys 25.12 -0.24% -0.06 11708 25.15 24.70 25.22 50 25.10 25.14 168 -13.94% -33.10%
IMI PLC 1049.00 0.38% 4.00 15130 1067.00 1044.00 1067.00 331 1048.00 1050.00 29 -5.43% -11.29%
Immofinanz 11.71 -1.43% -0.17 10760 11.77 11.66 11.86 617 11.71 11.76 91 -9.66% -50.50%
Inchcape 491.80 -0.28% -1.40 50287 490.60 489.80 494.60 609 492.00 493.00 278 0.49% -30.29%
Industrivärden A 239.80 1.01% 2.40 21061 236.40 236.40 240.60 284 239.60 240.00 12 -3.50% 2.15%
Industrivärden C 232.10 0.74% 1.70 7119 228.90 228.90 233.00 336 231.90 232.30 684 -3.56% 1.81%
Infineon Technologie 24.00 1.20% 0.28 279176 23.72 23.72 24.12 867 24.00 24.02 790 -11.90% 16.99%
Informa Plc 413.60 -1.62% -6.80 116067 419.30 411.20 423.00 800 413.50 414.00 1157 -2.19% -51.10%
Ingenico Group 124.80 1.30% 1.60 1995 124.05 123.15 125.15 36 124.70 125.10 6 -8.91% 27.22%
Intercontinental Hot 3876.00 0.70% 27.00 27137 3844.00 3789.00 3899.00 81 3875.00 3881.00 48 -9.54% -26.14%
Intertek Group 5684.00 0.49% 28.00 4273 5646.00 5634.00 5710.00 50 5682.00 5688.00 35 -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 148.45 146.00 150.60 151 146.40 146.75 584 -3.60% -52.19%
Ipsen 76.95 -0.45% -0.35 5037 77.15 76.00 77.45 25 76.70 77.00 71 2.05% -1.53%
ISS 81.76 -1.02% -0.84 25496 82.14 80.40 82.42 189 81.72 81.80 100 -7.50% -48.42%
ITV Plc 71.42 1.02% 0.72 546234 70.90 69.58 71.54 2968 71.42 71.52 1862 0.76% -53.19%
JCDECAUX 12.91 -1.45% -0.19 19500 13.03 12.87 13.17 116 12.88 12.92 89 -2.96% -52.12%
Jeronimo Martins 14.18 0.64% 0.09 55214 14.21 14.16 14.55 211 14.12 14.20 301 -3.63% -4.02%
WOOD GROUP (JOHN) 212.50 -0.42% -0.90 59850 209.80 208.00 214.50 1203 212.40 212.70 908 -3.18% -46.76%
Johnson, Matthey 2200.00 0.14% 3.00 29487 2197.00 2169.00 2209.00 37 2200.00 2202.00 404 -6.95% -26.57%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 186.65 -0.48% -0.90 4481 187.70 185.78 187.85 60 187.50 188.25 113 -7.84% -22.95%
K+S 5.83 0.21% 0.01 17989 5.87 5.77 5.89 86 5.83 5.85 138 -5.12% -47.59%
KERRY GROUP A 103.10 2.69% 2.70 3786 102.70 101.40 103.40 21 103.10 103.40 28 -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 289.70 0.00% 0.00 414737 290.60 287.80 292.70 630 289.50 289.80 686 -10.06% 33.07%
Kinnevik AB 'B' 364.65 -0.02% -0.07 30362 362.85 362.10 368.60 127 364.50 364.65 100 -2.06% 59.48%
Klépierre 10.65 -0.61% -0.07 73998 10.64 10.60 10.93 313 10.67 10.72 447 -16.26% -68.30%
Komercni Banka 473.50 -17.51% -100.50 62 475.50 473.50 475.50 550 468.00 477.00 550 0.00% -28.25%
BOSKALIS WESTMINSTER 16.86 -0.71% -0.12 2280 17.08 16.85 17.20 23 16.83 16.86 24 -10.25% -25.62%
Koninklijke DSM 137.45 0.62% 0.85 10524 136.55 136.50 137.90 98 137.35 137.45 38 -3.74% 17.61%
KONINKLIJKE KPN 2.39 0.93% 0.02 655996 2.37 2.37 2.41 7846 2.39 2.40 4410 1.80% -10.05%
Koninklijke Vopak 44.82 0.67% 0.30 8417 44.43 44.33 45.11 81 44.78 44.85 123 -5.54% -8.04%
Lagardère 18.90 -1.20% -0.23 15996 19.00 18.65 19.29 312 18.88 18.94 145 -14.60% -2.70%
Land Securities Grou 512.20 -0.10% -0.50 85872 511.60 509.40 517.10 337 512.30 513.30 381 -5.14% -48.15%
Lanxess 43.77 0.92% 0.40 7413 43.65 43.08 43.82 26 43.78 43.83 66 -9.36% -27.64%
Legrand 64.04 0.82% 0.52 21512 63.70 63.46 64.20 100 64.00 64.04 100 -6.34% -12.65%
Leonardo S.p.A. 4.17 -1.21% -0.05 191928 4.24 4.17 4.29 2113 4.18 4.18 1600 -10.18% -59.79%
LONDON STOCK EXCH. 8358.00 0.87% 72.00 24010 8314.00 8248.00 8378.00 100 8356.00 8364.00 23 -3.16% 6.94%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 166.50 -0.06% -0.10 21640 164.40 164.40 169.25 547 166.25 166.65 553 -6.85% -47.73%
Man Group 110.60 0.55% 0.60 749058 111.00 110.50 111.80 487 110.50 110.70 662 -3.89% -30.34%
MAPFRE 1.26 -1.41% -0.02 154985 1.28 1.25 1.29 1625 1.26 1.26 1641 -1.31% -46.05%
Marks & Spencer (M&S 90.02 -1.14% -1.04 415161 92.00 89.64 92.00 2158 89.92 90.10 1242 -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 1900 1.47 1.48 3678 -6.89% -44.89%
Mediobanca Banca di 6.13 1.63% 0.10 374258 6.00 6.00 6.19 2985 6.12 6.13 344 -7.06% -38.71%
MEGGITT 275.10 -0.25% -0.70 77203 271.10 269.50 275.90 406 274.10 275.20 160 -3.87% -57.91%
Melrose Industries 119.10 -1.28% -1.55 334848 120.65 118.45 121.70 4952 119.10 119.30 1652 -5.04% -49.96%
MERCK KGAA 135.85 1.38% 1.85 38831 134.40 134.40 137.25 107 135.80 135.90 123 7.41% 27.13%
MONDI 1481.50 -0.07% -1.00 25348 1471.50 1471.50 1489.50 132 1480.50 1482.00 133 -6.32% -16.38%
MORRISON WM SMKTS 165.70 0.09% 0.15 267056 167.60 165.70 167.85 1290 165.60 165.75 709 -4.31% -17.31%
Mowi 150.15 -0.66% -1.00 248373 152.00 149.75 153.50 226 150.15 150.25 300 -8.14% -33.97%
- - - - - - - - - - - 0.00% 0.00%
Neles 11.39 -0.65% -0.07 22786 11.45 11.28 11.45 99 11.39 11.44 331 -1.23% 0.00%
Neste Corp 44.77 1.18% 0.52 41644 44.25 43.92 44.98 54 44.75 44.82 78 -8.10% 42.65%
NN Group 29.16 -2.08% -0.62 76061 29.90 29.12 29.98 178 29.19 29.20 93 -8.37% -12.10%
NOKIAN TYRES 26.49 -0.11% -0.03 54480 26.52 26.27 26.78 516 26.46 26.52 300 3.82% 3.23%
Norsk Hydro 26.91 0.04% 0.01 239054 26.92 26.80 27.14 775 26.90 26.92 2328 2.63% -17.79%
NOVOZYMES 392.10 0.20% 0.80 16328 390.00 389.30 394.30 200 391.60 392.10 19 -0.71% 19.85%
OCI 10.40 1.66% 0.17 6823 10.31 10.28 10.53 276 10.40 10.47 526 -5.19% -45.35%
OMV 19.66 -0.30% -0.06 86311 19.74 19.20 19.95 100 19.64 19.68 100 -10.20% -60.81%
Orion A 37.00 -0.40% -0.15 25 37.00 37.00 37.00 130 37.30 37.65 92 2.48% -9.17%
Orion B 37.50 1.00% 0.37 7936 37.00 36.89 37.61 26 37.48 37.51 96 2.26% -10.08%
Orkla ASA 91.92 5.49% 4.78 105960 88.08 88.00 91.98 641 91.82 91.96 378 -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 511.00 1.63% 8.20 17793 502.00 502.00 514.60 37 510.00 511.60 141 -5.74% 73.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1006.50 0.10% 1.00 30606 1006.00 1002.50 1020.00 596 1005.00 1006.00 382 0.55% -1.76%
Persimmon 2311.00 -0.04% -1.00 17331 2312.00 2286.00 2344.00 57 2313.00 2316.00 508 -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 15.37 -0.61% -0.10 382674 15.28 15.28 15.75 936 15.36 15.38 936 -3.04% -27.46%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1652.00 -0.78% -13.00 18320 1681.00 1647.00 1681.00 35 1650.50 1652.00 117 -5.29% 38.69%
Porsche Automobil 45.51 1.40% 0.63 26301 45.47 44.96 45.86 100 45.50 45.54 461 -9.83% -32.77%
ProSiebenSat.1 Media 9.67 -2.42% -0.24 48094 9.85 9.52 10.01 489 9.66 9.67 1253 -6.99% -28.83%
Provident Financial 226.60 0.09% 0.20 3330 225.00 223.20 227.00 1740 223.80 227.00 1740 11.09% -50.66%
PROXIMUS 15.32 0.07% 0.01 25017 15.32 15.30 15.69 184 15.32 15.35 281 -4.04% -40.03%
PRYSMIAN 23.06 0.09% 0.02 19102 22.76 22.76 23.33 194 23.02 23.04 72 -6.65% 6.77%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 41.79 -0.05% -0.02 27483 41.66 41.36 42.02 74 41.78 41.79 145 -2.59% 37.90%
Raiffeisenbank Bank 11.98 -0.58% -0.07 38101 12.10 11.92 12.13 100 11.96 11.98 82 -7.02% -45.99%
Randstad Holding N.V 42.30 0.00% 0.00 27355 42.46 41.88 42.60 226 42.29 42.32 251 -14.56% -22.33%
RED ELECTRICA 15.38 -1.63% -0.26 56938 15.57 15.38 15.67 750 15.35 15.37 786 -2.43% -12.51%
Rentokil Initial 542.00 0.89% 4.80 66633 537.60 536.20 544.40 127 541.80 542.20 350 3.83% 18.53%
- - - - - - - - - - - 0.00% 0.00%
Rexel 9.18 -2.26% -0.21 170494 9.40 9.09 9.46 245 9.18 9.19 1548 -7.22% -20.59%
Royal Mail 235.95 -0.06% -0.15 32423 234.70 234.60 237.20 1899 235.40 235.60 286 -4.37% 3.92%
RSA INSURANCE GROUP 424.25 1.54% 6.45 52686 420.90 419.50 424.60 435 424.20 424.80 448 -2.15% -25.97%
Rémy Cointreau 151.20 1.41% 2.10 1154 148.70 148.70 151.50 11 151.10 151.20 7 -1.26% 36.54%
SAGE GROUP 637.40 1.37% 8.60 99045 632.20 631.00 638.80 43 637.20 637.80 553 -9.50% -16.18%
Sainsbury (J) 201.40 0.20% 0.40 578453 201.40 200.70 202.50 1267 201.20 201.50 1570 -2.09% -12.99%
SAIPEM 1.40 0.14% 0.00 126827 1.41 1.38 1.42 3528 1.40 1.41 3649 -2.06% -68.02%
SALVATORE FERRAGAMO 11.24 0.72% 0.08 7875 11.24 11.18 11.37 1015 11.21 11.26 827 -17.88% -40.62%
SBM Offshore 13.84 -0.82% -0.12 18701 14.00 13.80 14.05 56 13.83 13.85 259 -4.02% -16.11%
Schibsted 393.50 1.39% 5.40 34309 388.00 388.00 394.80 32 393.50 393.70 105 -7.40% 45.96%
SCHIBSTED ASA B NK-, 343.80 1.18% 4.00 1896 342.20 342.20 345.10 38 343.60 344.00 50 -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 28 2618.00 2621.00 69 -5.03% -21.39%
SCOR SE 20.88 -1.69% -0.36 24674 21.04 20.76 21.22 274 20.88 20.90 1085 -10.46% -43.33%
- - - - - - - - - - - 0.00% 0.00%
SEB 141.90 0.71% 1.00 1309 141.50 140.90 143.10 12 141.90 142.00 19 -5.56% 6.26%
Securitas B 129.15 -0.27% -0.35 36287 128.95 128.60 130.00 386 129.15 129.25 172 -3.97% -19.57%
SEGRO 901.80 0.94% 8.40 56276 890.20 890.20 907.00 306 901.60 902.20 159 -3.69% -0.25%
SES 6.92 -1.95% -0.14 51356 7.02 6.87 7.08 465 6.91 6.93 135 5.44% -43.52%
Severn Trent 2473.00 -1.12% -28.00 17899 2481.00 2473.00 2512.00 79 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 166.30 -0.15% -0.25 36753 166.45 165.90 168.00 135 166.25 166.40 131 -9.68% -21.33%
SKF A 188.00 1.62% 3.00 821 185.00 185.00 188.00 200 185.00 186.00 900 -2.37% -1.80%
SKF B 185.60 0.19% 0.35 96398 185.50 185.05 188.50 6 185.55 185.65 298 -1.85% -2.22%
Smiths Group 1346.50 -0.04% -0.50 32098 1339.00 1337.00 1356.50 572 1346.00 1347.50 212 -1.21% -20.06%
SMURFIT KAPPA GRP 32.24 0.56% 0.18 22890 32.04 31.78 32.44 375 32.22 32.30 100 -7.45% -6.42%
Sodexo 55.64 1.24% 0.68 91607 54.92 53.68 55.90 71 55.58 55.66 13 -9.01% -48.08%
Sofina 224.00 0.45% 1.00 736 222.00 222.00 224.50 72 223.50 224.50 38 -4.90% 15.66%
Solvay 69.98 0.20% 0.14 10663 69.82 68.98 70.16 32 70.04 70.10 41 -7.35% -32.46%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 900.00 0.02% 0.20 36359 903.80 894.80 908.20 221 899.60 900.60 205 -0.24% -22.80%
Standard Life Aberde 217.20 -0.78% -1.70 132909 221.10 215.50 221.10 1375 217.20 217.50 900 -8.98% -33.38%
STMicroelectronics 26.13 0.89% 0.23 51130 25.81 25.81 26.27 78 26.16 26.18 380 -10.75% 7.87%
Stora Enso Oyj R 12.44 0.89% 0.11 84236 12.29 12.24 12.48 445 12.45 12.46 1200 -8.16% -5.30%
Strabag 23.65 -1.25% -0.30 192 23.50 23.50 23.65 33 23.10 23.50 1 -7.88% -23.11%
Subsea 7 61.00 -2.06% -1.28 79544 62.08 60.76 62.40 537 60.94 61.06 158 -10.13% -40.40%
SUEDZUCKER 12.33 2.07% 0.25 4056 12.16 12.10 12.35 366 12.33 12.35 227 -4.13% -26.30%
Suez Environnement 15.43 -0.45% -0.07 70205 15.50 15.36 15.54 169 15.42 15.43 59 -1.40% 14.78%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 670.20 -1.30% -8.80 69205 677.00 666.60 683.40 16 670.20 670.40 64 -1.22% 41.05%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 109.40 -1.13% -1.25 49412 106.40 105.80 109.55 69 109.40 109.50 71 -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 623.60 -0.16% -1.00 34108 623.40 621.80 626.80 272 623.20 623.80 1162 -1.95% -17.97%
Taylor Wimpey 105.60 0.07% 0.07 282221 106.05 104.80 106.95 6540 105.70 105.90 3933 -8.40% -45.56%
TechnipFMC 4.55 -2.19% -0.10 77669 4.64 4.52 4.69 1200 4.54 4.55 1200 -24.01% -75.44%
Tele2 B 106.95 0.14% 0.15 81037 105.90 105.90 107.45 215 106.90 107.00 454 -2.78% -21.27%
Telekom Austria 5.79 0.70% 0.04 3066 5.77 5.77 5.79 197 5.72 5.77 448 -2.21% -21.34%
Telenet Group Holdin 31.62 -3.07% -1.00 39697 33.63 31.50 34.78 85 31.56 31.64 55 -2.39% -18.69%
Terna S.p.A. 5.79 0.03% 0.00 236179 5.80 5.78 5.84 2643 5.79 5.79 2359 -2.23% -2.98%
Thales 57.16 -0.42% -0.24 30460 57.14 56.52 57.80 35 57.12 57.16 10 -9.72% -37.92%
thyssenkrupp AG 3.95 -2.11% -0.09 253952 3.98 3.91 4.05 500 3.95 3.96 1188 -10.47% -66.56%
TRAVIS PERKINS 1093.50 1.02% 11.00 22594 1096.00 1084.50 1100.00 154 1092.50 1094.00 277 -11.42% -32.53%
Tryg A/S 178.70 0.45% 0.80 4674 178.00 177.60 178.90 153 178.60 179.10 120 -8.77% -10.15%
TUI AG 287.20 -1.34% -3.90 111483 288.70 276.40 291.60 567 287.60 289.10 1361 0.21% -69.40%
TULLOW OIL 18.36 -3.85% -0.73 29464 19.00 18.36 19.10 11937 18.05 18.36 1036 -6.72% -70.07%
TÉCNICAS REUNIDAS SA 6.58 -1.24% -0.08 13756 6.67 6.49 6.75 866 6.54 6.58 5 -12.05% -71.98%
Umicore 33.14 0.06% 0.02 30456 32.90 32.75 33.39 11 33.12 33.15 12 -2.65% -23.37%
UnipolSai Assicurazi 1.96 -0.71% -0.01 3221 1.98 1.96 1.98 995 1.94 1.95 988 -4.51% -24.21%
UNITED INTERNET 30.76 0.65% 0.20 7226 30.69 30.69 31.21 93 30.73 30.80 30 -5.53% 4.26%
UNITED UTILITIES 869.00 0.56% 4.80 20628 862.40 861.60 877.80 222 868.80 869.80 222 -1.23% -8.65%
UPM-KYMMENE 24.30 0.21% 0.05 60876 24.03 23.96 24.30 406 24.29 24.31 10 -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 25.66 -0.62% -0.16 187443 25.69 25.40 26.22 209 25.66 25.67 281 -5.56% -17.69%
Veolia Environnement 15.95 -1.48% -0.24 163636 16.09 15.91 16.16 130 15.94 15.95 33 -5.18% -31.69%
VERBUND A 48.60 -2.29% -1.14 21656 48.78 48.42 49.22 150 48.50 48.60 218 -3.42% 10.24%
VESTAS WIND SYSTEMS 1082.50 6.08% 62.00 96410 1042.00 1041.00 1086.50 20 1082.00 1083.00 46 -6.25% 51.05%
VICAT 25.00 0.20% 0.05 624 25.05 24.60 25.05 61 25.00 25.10 107 -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 24.04 118 23.89 23.93 111 -4.82% -4.82%
Vonovia SE 55.04 1.47% 0.80 71207 54.24 54.10 55.28 386 55.02 55.06 509 -4.91% 13.09%
Wacker Chemie 85.18 4.57% 3.72 7666 81.38 81.38 86.40 7 84.84 85.60 37 -6.58% 20.32%
Wärtsilä 6.80 1.16% 0.08 130412 6.71 6.67 6.82 216 6.80 6.81 2273 -9.28% -31.88%
WEIR GROUP 1467.00 0.27% 4.00 53466 1461.50 1460.00 1474.00 98 1464.50 1468.00 92 -6.40% -3.11%
Wendel 74.45 -0.67% -0.50 705 74.30 73.80 74.55 44 74.25 74.60 30 -6.60% -36.64%
Whitbread 2108.00 -0.66% -14.00 37715 2119.00 2082.00 2139.00 404 2106.00 2110.00 151 -5.73% -49.20%
WILLIAM HILL 276.20 0.11% 0.30 99647 276.70 274.10 277.00 300 275.70 276.50 286 -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 70.06 0.86% 0.60 27439 69.00 68.94 70.20 179 70.06 70.10 260 -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 51.56 -1.53% -0.80 14683 51.92 51.44 52.24 38 51.54 51.58 13 -2.06% 12.36%