17.07.2019 18:37:20
STXE TM MID PR.USD
491.23
$$$
-2.4400
-0.49%
17.07.2019 17:50
 
Chart
Kursdaten
Kurs 491.23 Eröffnung 491.23
Diff. absolut -2.44 Tages-Hoch 491.23
Diff. % -0.49 % Tages-Tief 491.23
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 493.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.07.2019 / 18:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.00% 510.7 432.9
1 Woche 1.24% 493.7 488.5
1 Monat 2.97% 500.4 478.6
3 Monate -3.28% 510.7 467.1
6 Monate 6.23% 510.7 464.5
1 Jahr -7.55% 540.8 428.3
3 Jahre 21.47% 576.9 395.1
29.52
13
SMI
12
16.86
SMI
-18.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.52,"chartHeight":23.685641446017,"year":2017,"ID_NOTATION":"2061057"},"2018":{"performance":-18.9,"chartHeight":22.313484711863,"year":2018,"ID_NOTATION":"2061057"},"2019":{"performance":12,"chartHeight":20.085102694968,"year":2019,"ID_NOTATION":"2061057"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 18:37:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1130.50 -0.44% -5.00 220024 1133.50 1129.50 1144.50 270 1130.00 1131.00 270 0.71% 46.55%
ACCIONA 98.90 -0.50% -0.50 23526 99.85 98.55 99.95 75 98.55 98.95 130 2.95% 33.96%
ACCOR 39.37 -1.30% -0.52 215592 39.79 39.34 40.02 1272 38.98 39.48 125 4.92% 7.78%
Acerinox 7.84 -2.61% -0.21 159277 7.91 7.82 7.91 250 7.83 7.85 650 0.99% -7.14%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Admiral Group 2287.00 0.57% 13.00 117743 2266.00 2266.00 2297.00 1780 2263.00 2289.00 221 -0.57% 11.47%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.87 0.39% 0.19 89020 48.85 48.79 49.19 353 48.87 48.89 270 1.86% 24.25%
AGGREKO 814.00 0.20% 1.60 137124 810.80 810.80 821.80 130 813.20 816.40 2338 1.68% 11.07%
ALFA LAVAL 184.75 -9.88% -20.25 1040038 205.20 184.65 205.90 250 184.70 201.20 261 1.18% 8.21%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.74 -0.08% -0.03 166141 37.83 37.65 38.01 100 37.71 37.74 4 -9.53% 7.45%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 31.18 -1.39% -0.44 57407 31.70 30.92 31.86 429 31.10 31.20 66 0.32% -20.91%
ANTOFAGASTA 906.60 -1.46% -13.40 303232 911.40 898.80 917.40 553 904.60 907.40 9 8.41% 17.11%
Arkema 82.30 -2.71% -2.29 110505 84.34 82.00 84.54 60 82.28 82.48 60 6.78% 13.27%
Aryzta N 1.12 - - - - - - 1500 1.09 1.16 1500 -2.64% 3.23%
ASHMORE GROUP 520.00 -1.14% -6.00 114604 527.00 519.00 527.00 3692 519.50 520.50 622 1.35% 44.35%
ASHTEAD GROUP 2263.00 -1.05% -24.00 353788 2304.00 2251.00 2322.00 454 2262.00 2264.00 6 1.11% 40.09%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 62.02 -0.20% -0.12 43998 62.15 62.02 62.15 150 61.95 62.40 72 0.24% 25.66%
Aéroports de Paris 163.10 0.55% 0.90 14143 162.50 161.30 163.20 31 162.40 163.30 25 3.05% -2.11%
BABCOCK INT GROUP 442.60 0.27% 1.20 1334346 440.80 439.10 445.60 1134 441.30 442.50 1232 2.53% -10.14%
Bâloise N 172.40 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BCA MONTE DEI PASCHI 1.61 -2.49% -0.04 85538 1.63 1.61 1.65 2600 1.60 1.63 31166 3.65% 10.49%
B. COM. PORTUGUES 0.29 -0.83% -0.00 901494 0.29 0.29 0.29 174998 0.28 0.29 78362 2.56% 25.51%
BA.SABADELL 0.92 -4.11% -0.04 2068785 0.95 0.92 0.95 54546 0.89 0.94 54546 3.32% -4.03%
Bank of Ireland 4.53 -1.26% -0.06 172846 4.60 4.51 4.64 1319 4.49 4.62 392 -2.38% -5.83%
BANKINTER 6.49 -0.83% -0.05 179438 6.49 6.47 6.53 7714 6.36 7.22 124 3.48% -6.44%
BC Vaudoise N 759.00 - - - - - - 16 756.00 763.00 15 0.40% 2.85%
BARRATT DEVELOPMENTS 628.60 0.26% 1.60 669151 623.80 620.80 635.00 800 626.60 631.20 800 9.01% 35.80%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BERKELEY GROUP 3838.00 0.23% 9.00 84602 3808.00 3802.00 3875.00 197 3836.00 3841.00 204 2.96% 10.54%
Bic 69.70 -0.71% -0.50 30753 70.10 69.55 70.85 27 69.65 69.95 100 -0.57% -21.34%
bioMerieux 72.45 -0.28% -0.20 12961 72.60 72.25 72.95 140 72.10 72.50 100 -0.27% 27.01%
Boliden 222.65 0.11% 0.25 426721 221.00 220.50 223.55 100 221.35 224.50 49 0.57% 16.18%
Bolloré 4.02 -0.20% -0.01 251791 4.02 4.00 4.05 800 4.01 4.02 3300 2.34% 15.04%
Bouygues 32.94 -0.12% -0.04 295295 32.95 32.79 33.21 250 32.83 32.94 100 2.68% 5.27%
bpost 8.29 -1.89% -0.16 17513 8.38 8.28 8.40 5366 8.18 8.41 5365 3.26% 5.56%
BRENNTAG 43.41 -0.46% -0.20 320479 43.23 42.52 43.88 115 43.34 43.51 115 3.07% 15.68%
BRITISH LAND CO 538.20 -0.04% -0.20 527353 536.80 532.80 541.00 3267 538.20 538.60 752 -2.43% 0.64%
BUNZL 2156.00 -0.87% -19.00 210776 2178.00 2147.00 2191.00 550 2154.00 2157.00 100 2.98% -7.96%
BURBERRY GROUP 2338.00 2.27% 52.00 1140685 2260.00 2260.00 2362.00 4 2337.00 2339.00 136 18.14% 32.10%
Bureau Veritas 21.98 0.46% 0.10 223165 21.90 21.90 22.12 276 21.97 22.02 231 0.74% 23.34%
Cap Gemini 112.95 -1.20% -1.38 106969 113.90 112.95 114.45 43 112.90 113.05 2 0.33% 32.23%
CAPITA 114.00 1.60% 1.80 1396912 111.75 111.65 115.35 10600 113.80 114.00 1100 3.03% -0.44%
CARLSBERG B 896.80 -0.02% -0.20 133442 895.60 890.60 899.00 98 890.00 899.00 94 -2.29% 29.59%
Carnival 3553.00 -1.00% -36.00 108804 3585.00 3553.00 3614.00 100 3553.00 3559.00 207 1.33% -4.40%
Casino Guichard 32.12 -3.46% -1.15 50089 33.18 32.03 33.18 155 31.98 32.19 410 5.82% -9.27%
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Lindt & Sprüngli PS 7095.00 - - - - - - 120 6800.00 7400.00 120 1.57% 16.31%
CHRISTIAN HANSEN 588.60 -1.21% -7.20 108860 593.60 587.80 597.00 326 575.20 597.60 614 -1.03% 3.55%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CNH Industrial 9.23 -1.01% -0.09 258425 9.36 9.20 9.37 1200 9.21 9.24 400 1.00% 19.13%
CNP Assurances 20.10 -1.57% -0.32 33952 20.40 20.10 20.40 1992 19.90 20.12 160 -0.87% 10.62%
COBHAM 117.85 -0.51% -0.60 242991 118.20 117.35 119.00 10200 117.75 118.30 11992 5.20% 20.97%
Coca-Cola HBC 2733.00 1.37% 37.00 446461 2698.00 2696.00 2755.00 100 2729.00 2733.00 170 -3.23% 10.36%
Corporación Financiera 47.10 -0.84% -0.40 629 47.05 46.95 47.15 60 46.85 47.10 10 3.94% 13.10%
Covivio 94.25 0.59% 0.55 8335 94.00 93.70 94.90 86 94.15 94.30 40 -0.85% 10.63%
Croda Int 4894.00 0.04% 2.00 109224 4867.00 4862.00 4910.00 102 4878.00 4894.00 240 1.54% 4.46%
DLY MAIL & GEN TRUST 775.00 0.13% 1.00 20202 773.00 773.00 780.00 1277 774.00 777.00 536 -0.64% 34.14%
Davide Campari Milan 8.61 -0.86% -0.07 296670 8.64 8.59 8.71 1500 8.60 8.62 600 -1.53% 18.01%
DCC 6942.00 -0.52% -36.00 57900 6984.00 6936.00 7028.00 48 6916.00 6940.00 252 0.75% 16.88%
DEUTSCHE LUFTHANSA 15.10 -1.24% -0.19 575845 15.26 15.05 15.32 336 15.04 15.12 336 2.45% -22.23%
Deutsche Wohnen 32.74 1.27% 0.41 381410 32.51 32.20 32.92 132 32.72 32.76 152 -4.41% -19.30%
Direct Line Insuranc 336.70 -0.15% -0.50 612169 337.20 336.20 348.10 1000 336.60 337.20 1496 -0.44% 6.34%
DIA 0.52 -0.46% -0.00 7136 0.51 0.51 0.52 7800 0.51 0.58 1413 -0.08% 11.01%
Dixons Carphone 122.33 0.06% 0.07 509583 121.85 119.70 122.70 20 122.45 122.90 2326 5.14% 1.98%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DRAX GROUP 277.40 -0.93% -2.60 288496 277.80 275.40 278.80 650 276.40 277.80 490 1.74% -22.22%
DSV 651.40 0.87% 5.60 102160 643.40 643.40 657.20 317 641.00 655.00 270 3.39% 51.06%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
EasyJet 1036.50 -1.24% -13.00 505392 1044.75 1024.50 1057.00 370 1035.00 1036.50 1100 6.53% -5.07%
Edenred 44.74 -0.60% -0.27 116724 44.95 44.69 45.41 200 44.70 45.25 995 0.81% 40.26%
EDP Renováveis 9.20 0.77% 0.07 10364 9.13 9.11 9.21 3834 9.01 9.20 750 0.66% 17.73%
Eiffage 91.34 -0.83% -0.76 96407 92.30 91.32 92.74 120 91.04 91.36 34 4.49% 26.72%
Electrolux B 235.30 -1.30% -3.10 346530 238.00 235.20 240.90 2109 230.70 239.00 2074 -0.63% 27.73%
Elekta B 128.95 -2.24% -2.95 916764 132.00 125.70 132.90 4118 126.55 130.00 2730 -1.79% 25.50%
Elisa Corp. 41.31 0.88% 0.36 104646 40.91 40.76 41.41 43 40.01 41.34 37 -5.30% 13.62%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.63 2.77% 0.53 601153 19.09 19.02 19.84 113 19.63 20.67 130 -2.20% -19.20%
ERSTE GROUP BANK 33.39 -1.56% -0.53 199190 33.79 33.31 33.93 142 33.28 33.50 480 1.53% 17.33%
Eurazeo 60.55 -0.82% -0.50 5325 61.00 60.45 61.20 220 60.45 60.70 73 -0.65% 3.47%
Eutelsat Communicati 17.11 -1.41% -0.24 160014 17.32 17.05 17.34 200 17.11 17.12 120 1.17% 0.49%
Exor NV 63.10 -0.28% -0.18 31451 63.54 63.06 63.76 67 63.10 63.16 90 -0.13% 34.67%
Faurecia 38.38 -2.24% -0.88 75166 39.23 38.16 39.43 3 38.37 38.66 28 6.48% 19.55%
Ferguson 5936.00 0.42% 25.00 199112 5934.00 5914.00 5966.00 52 5932.00 5944.00 68 4.18% 18.24%
Fielmann 64.45 1.50% 0.95 22267 63.65 63.55 64.80 200 64.30 64.50 140 -6.07% 17.27%
Financiere de L'Odet 818.00 0.25% 2.00 1 818.00 818.00 818.00 19 782.00 854.00 21 0.74% 5.70%
FLSMIDTH & CO 278.00 -1.38% -3.90 14642 283.20 278.00 285.00 750 275.50 282.80 1297 -0.81% -3.85%
FRAPORT 73.90 0.03% 0.02 46533 74.00 73.70 74.38 122 73.88 73.92 45 -0.32% 18.51%
FRESNILLO 892.40 -2.51% -23.00 489323 872.10 864.60 912.00 281 890.40 892.80 1300 3.25% 6.29%
FUCHS PETROLUB 32.20 -0.77% -0.25 1655 31.95 31.85 32.20 80 31.65 31.75 67 3.51% -6.08%
FUCHS PETROLUB PRF 35.58 -0.84% -0.30 43951 35.88 35.24 36.08 135 35.50 35.62 70 4.73% -
G4S Plc 194.10 -0.77% -1.50 356394 195.60 193.60 195.65 1200 193.95 194.15 1037 -1.09% -1.56%
Galp Energia 14.00 -0.04% -0.01 548163 13.94 13.73 14.09 950 13.98 14.03 280 3.70% 1.78%
GAM N 4.49 - - - - - - 11981 4.43 4.49 1420 -0.27% 16.45%
GEA GROUP 21.67 -1.99% -0.44 289948 22.04 21.60 22.22 225 21.56 21.72 225 -3.79% -1.73%
Geberit N 456.00 - - - - - - 122 431.60 478.40 117 -0.78% 19.40%
Gecina 130.30 0.62% 0.80 20881 129.80 129.50 131.40 60 129.80 130.40 16 -3.07% 14.60%
Gemalto - - - - - - - - - - - - -
GETINGE 136.95 -6.39% -9.35 1148634 140.85 131.90 143.55 3860 133.95 139.25 3726 -0.10% 83.06%
Getlink SE 13.60 -0.66% -0.09 111557 13.69 13.60 13.75 240 13.59 13.71 300 -0.65% 16.36%
Gjensidige Forsikr 180.35 0.25% 0.45 56105 180.70 180.15 181.05 1184 178.95 181.75 1186 4.23% 33.56%
GLANBIA 14.29 0.92% 0.13 88568 14.02 14.13 14.29 607 13.77 14.43 33 -2.68% -13.49%
Grifols CL.B 19.72 -0.30% -0.06 62141 19.70 19.64 19.80 210 19.68 19.84 937 1.23% 22.25%
GRIFOLS CL. A 28.52 0.35% 0.10 224961 28.45 28.23 28.59 170 28.51 28.53 4 1.97% 24.49%
H. Lundbeck 259.00 -0.54% -1.40 54138 258.30 256.80 261.20 1444 254.60 264.20 1388 0.27% -8.57%
Hammerson 276.10 -0.07% -0.20 804255 275.70 273.30 277.50 1782 275.10 276.30 1913 -5.21% -16.22%
Hannover Rückversich 143.70 -0.21% -0.30 24436 144.30 143.60 144.50 30 143.20 143.80 134 -0.93% 22.97%
HARGREAVES LANSDOWN 2054.00 0.05% 1.00 115857 2043.00 2039.50 2071.00 550 2053.00 2055.00 100 4.03% 11.55%
HeidelbergCement AG 68.30 0.00% 0.00 252634 68.36 68.10 69.18 79 68.26 68.30 190 1.97% 27.62%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 122.40 - - - - - - 47 121.10 122.60 8 -1.45% 6.81%
Hexagon B 473.60 -0.34% -1.60 273877 470.10 470.10 477.80 100 471.60 481.50 1077 1.19% 16.53%
HIKMA PHARMA 1807.00 0.42% 7.50 96337 1778.50 1778.50 1817.50 650 1806.00 1811.50 279 -0.25% 5.26%
HOCHTIEF 106.90 -4.38% -4.90 50766 111.70 106.80 111.90 44 106.10 107.00 147 -2.02% -8.79%
Hugo Boss 57.14 -0.21% -0.12 53328 57.26 57.10 57.86 70 57.08 57.16 156 0.85% 6.51%
HUSQVARNA 80.38 0.63% 0.50 1471264 80.60 79.14 81.10 6573 79.10 89.00 60842 -6.38% 21.66%
ICADE 80.05 0.38% 0.30 7103 79.90 79.70 80.55 55 79.80 80.25 58 -1.18% 19.92%
Iliad 91.76 -2.49% -2.34 38554 93.74 91.56 93.98 51 91.42 91.96 51 -4.91% -23.00%
Imerys 44.16 -1.87% -0.84 63327 44.98 44.00 45.28 28 44.16 44.22 50 0.67% 7.55%
IMI PLC 1016.00 -0.29% -3.00 54708 1022.50 1012.00 1029.00 173 1012.00 1019.50 188 1.49% 7.55%
IMMOFINANZ 24.30 0.56% 0.14 50249 24.18 24.10 24.34 135 24.21 24.40 135 0.23% 14.88%
INCHCAPE 602.50 -0.08% -0.50 232705 603.50 598.50 606.00 410 602.00 603.50 2000 0.58% 8.94%
Industrivärden A 217.60 -1.72% -3.80 75686 221.60 217.60 222.20 849 215.60 219.40 849 0.18% 21.05%
Industrivärden C 211.90 -1.76% -3.80 183497 215.20 211.70 216.20 800 205.60 217.40 800 0.23% 20.64%
Infineon Technologie 16.32 -0.24% -0.04 1340223 16.36 16.14 16.56 5 13.00 16.34 310 4.26% -6.24%
Informa Plc 836.00 -0.57% -4.80 782234 839.00 834.80 845.60 379 835.60 836.20 340 -0.66% 33.12%
INGENICO 77.50 -1.40% -1.10 40743 78.58 77.26 78.80 23 77.46 77.48 100 5.11% 59.14%
Inmarsat 563.20 0.25% 1.40 115105 564.20 561.20 564.20 346 562.20 564.80 893 0.46% 47.26%
Intercontinental Hot 5566.00 -0.04% -2.00 69095 5567.00 5552.00 5615.00 92 5556.00 5568.00 80 3.98% 31.72%
Intertek Group 5608.00 0.25% 14.00 64613 5636.00 5601.00 5668.00 80 5604.00 5612.00 210 0.11% 16.28%
INTU PROPERTIES 78.10 0.98% 0.76 428710 76.74 76.74 78.10 8440 77.30 78.66 4255 -3.22% -32.28%
Investec Plc 506.40 -2.24% -11.60 105069 517.60 505.60 517.60 750 505.80 507.40 285 2.94% 17.78%
Ipsen 111.20 -3.05% -3.50 44346 112.80 110.60 114.30 40 110.60 111.60 43 -2.55% 1.64%
ISS 193.55 -0.46% -0.90 53030 193.35 193.20 195.35 166 193.55 197.95 1843 1.62% 6.99%
ITV Plc 108.05 -3.44% -3.85 2740734 111.90 106.65 111.95 11100 107.95 108.15 4472 1.31% -10.44%
JCDECAUX 25.80 -0.62% -0.16 35206 25.96 25.77 26.04 140 25.70 25.88 138 1.17% 5.36%
JERONIMO MARTINS 14.93 0.08% 0.01 208254 14.89 14.85 14.96 850 14.91 14.94 240 4.48% 44.74%
WOOD GROUP (JOHN) 518.80 -1.59% -8.40 688206 524.60 513.20 528.20 6299 515.60 521.60 3344 9.33% 3.94%
Johnson, Matthey 3200.00 -5.65% -191.50 340414 3354.00 3195.00 3381.00 140 3199.00 3210.00 400 2.40% 21.73%
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
JYSKE BANK 225.40 -2.34% -5.40 27334 230.60 225.30 230.60 1492 221.20 229.90 1463 1.36% -1.91%
K+S 15.62 -2.19% -0.35 206029 15.82 15.56 15.95 310 15.61 15.63 850 -0.34% 1.14%
KERRY GROUP A 107.00 -0.56% -0.60 22158 107.50 107.00 107.50 90 106.70 107.10 235 1.80% 24.47%
Kesko 'A' 46.60 -0.21% -0.10 43 46.50 46.50 46.60 10 46.40 46.60 97 1.30% 6.86%
KESKO B 50.48 0.24% 0.12 35563 49.95 49.79 50.64 991 49.66 51.96 881 1.57% 7.17%
KINGFISHER 221.40 -0.85% -1.90 1015641 223.10 220.80 224.40 1386 220.20 222.00 1457 2.62% 8.08%
Kinnevik AB 'B' 243.60 -0.94% -2.30 94693 245.90 243.60 247.50 2108 239.40 247.90 2073 -0.04% 15.39%
Klépierre 29.34 -0.20% -0.06 85906 29.42 29.28 29.62 159 29.22 29.45 250 -1.34% 8.77%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 888.00 901.00 880 - -
BOSKALIS WESTMINSTER 20.15 -0.05% -0.01 70364 20.26 20.12 20.34 165 20.15 20.24 139 3.15% -6.88%
Koninklijke DSM 114.00 -0.57% -0.65 126547 114.30 113.95 115.15 80 113.90 114.00 59 3.66% 60.93%
KONINKLIJKE KPN 2.62 -0.15% -0.00 2889092 2.61 2.59 2.69 1893 2.61 2.63 1778 -2.96% 2.34%
Koninklijke Vopak 42.78 -1.13% -0.49 80686 43.15 42.74 43.23 70 42.78 42.82 70 2.61% 8.80%
Lagardère 22.34 -0.98% -0.22 20194 22.48 22.34 22.52 7824 22.34 22.40 100 0.62% 2.31%
LAND SECURITES GRP 842.00 0.26% 2.20 371455 837.40 833.60 847.00 1400 841.60 844.00 597 -1.66% 4.19%
Lanxess 54.40 -2.75% -1.54 122554 55.52 54.08 55.96 90 54.22 54.42 240 5.11% 38.16%
Legrand 63.86 0.31% 0.20 188903 63.70 63.70 64.30 119 63.82 63.86 158 1.24% 28.76%
Leonardo S.p.A. 11.57 -0.77% -0.09 216932 11.69 11.52 11.75 550 11.56 11.58 1100 2.87% 52.09%
LONDON STOCK EXCH. 5772.00 0.17% 10.00 50486 5764.00 5750.00 5790.00 4 5770.00 5774.00 80 1.41% 42.98%
Lonza N 328.30 - - - - - - 169 312.80 332.90 1000 -0.27% 29.25%
Lundun Petroleum 303.50 -1.62% -5.00 147391 303.50 300.50 308.00 37 301.00 310.20 1661 1.25% 39.40%
Man Group 165.50 0.46% 0.75 363892 164.65 164.30 166.05 3022 165.50 166.10 12803 2.27% 23.64%
MAPFRE 2.73 1.11% 0.03 668140 2.71 2.71 2.74 500 2.73 2.78 18338 0.78% 16.45%
MARKS & SPENCER GRP 205.10 -1.44% -3.00 1854283 208.10 204.20 208.50 5800 205.00 206.00 2410 -0.81% -11.62%
MEDIASET 6.00 0.03% 0.00 376137 5.98 5.93 6.01 8341 5.54 6.08 4781 -3.81% 9.73%
MEDIASET 2.72 -0.11% -0.00 79213 2.71 2.71 2.73 511 2.71 2.72 4900 -2.44% -0.55%
Mediobanca 9.36 -0.55% -0.05 295530 9.43 9.35 9.44 271 9.36 9.37 550 0.97% 28.01%
MEGGITT 558.20 0.07% 0.40 180271 556.80 556.80 562.40 914 556.00 558.20 399 5.44% 18.68%
Melrose Industries 186.95 -0.13% -0.25 1746942 187.05 186.60 190.95 2729 186.35 187.00 6400 4.41% 14.36%
MERCK KGAA 92.50 0.13% 0.12 138715 92.58 92.40 93.10 18 92.48 92.68 54 -0.71% 2.83%
Merlin Entertainment 449.70 -0.06% -0.25 875898 449.95 449.60 450.50 2303 449.70 449.90 20000 0.26% 41.09%
METSO OYJ 35.56 -0.45% -0.16 131237 35.85 35.47 36.09 757 35.26 36.30 1350 3.21% 56.05%
MONDI 1793.50 -1.10% -20.00 335554 1819.50 1786.50 1819.50 279 1787.50 1794.50 260 4.10% 10.92%
MORRISON WM SMKTS 207.50 -0.10% -0.20 1557384 207.30 206.10 210.10 3561 207.40 207.70 3861 0.10% -2.40%
Mowi 217.80 1.49% 3.20 328673 215.00 214.70 218.35 1063 213.50 219.90 1039 -1.06% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 30.43 -0.91% -0.28 217304 30.60 30.30 30.78 1464 29.56 31.21 1464 4.38% 36.98%
NN Group 35.72 -0.94% -0.34 222160 36.00 35.68 36.13 147 35.70 35.71 147 0.75% 3.83%
NOKIAN TYRES 27.33 -1.94% -0.54 107144 27.87 27.26 27.98 1630 26.82 27.52 39 2.13% 3.91%
Norsk Hydro 30.64 -1.51% -0.47 1727029 31.03 30.61 31.04 1965 27.80 36.00 733 2.03% -20.60%
NOVOZYMES 313.30 -0.19% -0.60 213388 312.00 310.00 316.20 497 310.80 368.00 31 2.21% 7.94%
OCI 23.67 -1.78% -0.43 58693 24.08 23.56 24.08 110 23.65 23.68 120 3.17% 35.66%
OMV 43.17 -1.26% -0.55 98168 43.34 43.06 43.73 270 42.99 43.34 270 -0.46% 13.10%
OPAP - - - - - - - - - - - - -
Orion A 33.35 -0.74% -0.25 54 33.25 33.25 33.35 199 31.50 32.95 190 1.82% 12.37%
Orion B