19.09.2019 16:42:23
STXE TM MID PR.USD
486.83
$$$
-0.2800
-0.06%
18.09.2019 17:54
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2019 487.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.09.2019 / 17:54
Währung $$$ Aktualisierungsstand 19.09.2019 / 16:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.45% 510.7 432.9
1 Woche 0.54% 492.6 485.6
1 Monat 6.49% 492.6 459.4
3 Monate 0.58% 500.4 450.7
6 Monate -2.33% 510.7 450.7
1 Jahr -8.36% 536.5 428.3
3 Jahre 16.51% 576.9 395.1
29.52
13
SMI
10.45
18.86
SMI
-18.9
-10.68
SMI
2017
2018
2019
{"2017":{"performance":29.52,"chartHeight":23.803697469366,"year":2017,"ID_NOTATION":"2061057"},"2018":{"performance":-18.9,"chartHeight":22.4247015129,"year":2018,"ID_NOTATION":"2061057"},"2019":{"performance":10.45,"chartHeight":19.503367399449,"year":2019,"ID_NOTATION":"2061057"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:42:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1118.50 -0.13% -1.50 141392 1114.00 1110.50 1124.50 387 1118.00 1119.00 787 -0.84% 44.55%
ACCIONA 96.00 -0.62% -0.60 9760 96.65 95.00 96.70 68 95.95 96.05 178 -0.92% 30.19%
ACCOR 39.52 0.83% 0.33 104440 39.28 39.26 39.93 69 39.52 39.53 331 -0.86% 5.92%
Acerinox 8.25 0.32% 0.03 64989 8.11 8.10 8.28 353 8.25 8.26 572 -1.41% -5.12%
ACS ACTIVIDADES DE C 35.80 -0.82% -0.29 341489 35.93 35.69 36.26 593 35.81 35.82 124 -1.61% 6.84%
Adecco N - - - - - - - - - - - - -
Admiral Group 2134.00 0.14% 3.00 48755 2115.00 2113.50 2146.00 193 2134.00 2135.00 449 1.19% 4.46%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 50.64 0.36% 0.18 53895 50.50 50.42 50.70 667 50.62 50.64 372 0.04% 28.79%
AGGREKO 830.40 -0.84% -7.00 23837 832.20 827.60 836.80 336 829.80 830.40 573 2.05% 14.49%
ALFA LAVAL 189.95 1.14% 2.15 327352 190.00 189.50 192.35 442 189.90 190.00 3656 -1.86% -0.87%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.21 1.00% 0.38 312227 37.62 37.60 38.25 715 38.21 38.22 367 -3.57% 7.62%
Amec Foster Wheeler - - - - - - - - - - - - -
Andritz 37.24 -2.15% -0.82 41843 38.04 37.24 38.32 118 37.12 37.28 145 3.65% -4.80%
ANTOFAGASTA 926.80 -0.71% -6.60 423701 928.40 919.20 935.20 1207 927.20 927.80 250 4.55% 18.81%
Arkema 85.28 0.07% 0.06 39490 84.72 84.52 85.96 15 85.28 85.30 52 -0.93% 14.11%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 484.00 0.79% 3.80 49785 482.00 478.60 484.60 367 484.00 484.60 147 3.31% 31.78%
ASHTEAD GROUP 2280.00 0.57% 13.00 127484 2270.00 2261.00 2295.00 483 2280.00 2281.00 310 -2.49% 38.87%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 63.30 -0.55% -0.35 146 63.75 63.30 63.75 404 63.35 63.50 124 0.71% 28.69%
Aéroports de Paris 161.00 0.69% 1.10 11584 160.50 160.40 161.90 4 161.00 161.10 26 -0.12% -3.50%
BABCOCK INT GROUP 550.40 0.58% 3.20 649471 547.20 540.80 550.80 1526 550.20 550.60 611 1.22% 11.40%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.63 0.56% 0.01 30485 1.62 1.62 1.64 4077 1.62 1.64 6032 1.00% 8.55%
B. COM. PORTUGUES 0.20 1.20% 0.00 7621760 0.20 0.20 0.20 16194 0.20 0.20 84112 -0.65% -12.89%
BA.SABADELL 0.88 3.66% 0.03 3306951 0.86 0.85 0.90 1406 0.88 0.88 4000 -0.44% -14.59%
Bank of Ireland 3.65 4.94% 0.17 305518 3.51 3.50 3.72 284 3.65 3.66 622 -13.74% -28.48%
BANKINTER 5.95 4.10% 0.23 753280 5.70 5.70 5.95 1778 5.95 5.95 1974 -2.39% -18.28%
BC Vaudoise N - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 631.40 -0.57% -3.60 315823 633.40 628.00 636.80 636 631.20 631.60 1884 1.83% 37.54%
Barry Callebaut N - - - - - - - - - - - - -
BERKELEY GROUP 4128.00 0.51% 21.00 48339 4102.00 4081.00 4130.00 224 4128.00 4129.00 198 2.14% 18.56%
Bic 61.15 0.16% 0.10 14746 61.15 60.85 61.65 67 61.05 61.15 238 -0.89% -31.60%
bioMerieux 73.75 2.15% 1.55 11460 72.50 72.10 73.75 129 73.70 73.75 100 4.87% 26.22%
Boliden 246.35 -0.96% -2.40 433904 246.95 244.55 247.70 392 246.30 246.40 920 1.34% 29.95%
Bolloré 3.76 -0.58% -0.02 146519 3.76 3.75 3.77 1361 3.76 3.76 753 -2.48% 8.12%
Bouygues 35.37 0.48% 0.17 137162 35.30 35.07 35.49 192 35.37 35.38 466 0.92% 12.35%
bpost 9.53 0.15% 0.01 95896 9.46 9.46 9.61 165 9.52 9.53 286 -0.15% 19.00%
BRENNTAG 46.45 -0.32% -0.15 97566 46.60 46.28 46.85 282 46.45 46.47 94 -1.56% 23.61%
BRITISH LAND CO 558.00 -1.03% -5.80 592729 564.00 556.80 567.60 1049 558.00 558.20 2877 1.66% 5.38%
BUNZL 2104.00 0.14% 3.00 89030 2106.00 2094.00 2111.00 75 2104.00 2105.00 168 -3.18% -11.09%
BURBERRY GROUP 2130.00 -0.23% -5.00 249414 2122.00 2118.00 2154.00 1880 2130.00 2131.00 914 -2.29% 23.37%
Bureau Veritas 22.31 0.95% 0.21 224734 22.16 22.02 22.34 78 22.30 22.32 639 2.50% 24.58%
Cap Gemini 106.95 -1.02% -1.10 124586 107.80 106.70 108.65 302 106.90 106.95 223 -1.37% 24.97%
CAPITA 141.20 0.57% 0.80 360871 141.25 139.55 143.00 426 141.00 141.20 100 0.04% 24.58%
CARLSBERG B 990.20 0.22% 2.20 72754 988.00 979.40 991.60 102 989.80 990.20 18 -0.84% 42.73%
Carnival 3684.00 -0.46% -17.00 107514 3687.00 3667.00 3708.00 102 3682.00 3685.00 100 -2.78% -1.41%
Casino Guichard 44.15 2.94% 1.26 67269 42.68 42.19 44.49 227 44.15 44.17 78 -6.13% 16.96%
Lindt & Sprüngli N - - - - - - - - - - - - -
Lindt & Sprüngli PS - - - - - - - - - - - - -
CHRISTIAN HANSEN 564.40 0.07% 0.40 75171 559.60 556.60 567.60 57 564.20 564.40 58 -3.56% -1.98%
Clariant N - - - - - - - - - - - - -
CNH Industrial 9.93 0.10% 0.01 1804882 9.90 9.83 9.95 505 9.92 9.93 1158 0.68% 26.67%
CNP Assurances 18.17 1.45% 0.26 75493 17.90 17.78 18.20 576 18.15 18.17 836 3.29% -2.98%
COBHAM 159.95 0.22% 0.35 1368107 159.80 159.35 160.30 7281 159.90 160.00 1500 0.69% 62.99%
Coca-Cola HBC 2687.00 0.64% 17.00 176575 2676.00 2667.00 2709.00 139 2685.00 2687.00 229 -1.51% 9.29%
Corporación Financiera 46.60 0.32% 0.15 58 46.45 46.45 46.60 150 46.45 46.60 13 1.64% 10.60%
Covivio 95.30 -0.63% -0.60 13157 95.75 95.20 96.40 162 95.25 95.35 248 0.31% 13.22%
Croda Int 4886.00 2.00% 96.00 45018 4774.00 4774.00 4892.00 157 4886.00 4888.00 310 -2.24% 2.28%
DLY MAIL & GEN TRUST 831.00 -0.18% -1.50 13879 828.00 828.00 837.00 188 830.00 832.00 549 -0.18% 44.28%
Davide Campari Milan 8.19 -1.03% -0.09 413209 8.24 8.15 8.26 1853 8.19 8.20 3366 -1.31% 12.51%
DCC 7086.00 0.28% 20.00 5667 7058.00 7058.00 7106.00 80 7086.00 7090.00 51 0.60% 18.36%
DEUTSCHE LUFTHANSA 14.09 -2.59% -0.38 821524 14.17 13.99 14.40 649 14.09 14.09 1373 -2.06% -26.42%
Deutsche Wohnen 31.98 0.06% 0.02 197849 31.91 31.69 32.12 525 31.98 31.99 290 1.01% -20.22%
Direct Line Insuranc 304.50 1.50% 4.50 848441 298.80 298.30 304.90 5759 304.40 304.50 1044 1.83% -5.39%
DIA 0.49 1.42% 0.01 24313 0.48 0.48 0.49 15000 0.49 0.49 196 -0.08% 2.50%
Dixons Carphone 124.30 -0.64% -0.80 97569 123.45 122.50 125.78 901 124.40 124.55 625 5.13% 4.29%
DKSH N - - - - - - - - - - - - -
DRAX GROUP 284.60 -1.73% -5.00 133991 277.00 275.40 288.20 410 284.40 284.80 480 -1.03% -19.56%
DSV 653.80 0.06% 0.40 90275 652.80 651.20 657.40 82 653.80 654.00 243 -1.21% 52.84%
Dufry N - - - - - - - - - - - - -
EasyJet 1028.50 -0.58% -6.00 217815 1018.00 1006.50 1037.50 200 1028.00 1029.50 475 0.29% -6.42%
Edenred 43.61 -0.07% -0.03 72599 43.83 43.40 44.04 460 43.59 43.62 132 1.51% 35.99%
EDP Renováveis 9.86 0.20% 0.02 31511 9.82 9.57 9.86 172 9.84 9.88 744 -2.96% 26.89%
Eiffage 94.38 0.15% 0.14 28128 94.38 94.12 94.87 50 94.36 94.40 218 -0.55% 29.66%
Electrolux B 235.50 0.99% 2.30 174688 233.60 233.60 238.60 882 235.40 235.60 355 1.83% 24.94%
Elekta B 129.15 1.02% 1.30 217566 128.00 127.80 130.10 569 129.05 129.15 962 1.03% 21.65%
Elisa Corp. 46.54 0.71% 0.33 95427 46.15 45.84 46.96 141 46.52 46.55 350 3.52% 28.22%
Ems-Chemie N - - - - - - - - - - - - -
ENAGAS 21.12 0.43% 0.09 599841 21.12 20.83 21.35 873 21.11 21.12 577 3.90% -11.04%
ERSTE GROUP BANK 31.75 2.39% 0.74 205045 31.14 31.07 31.85 929 31.75 31.76 281 0.39% 7.26%
Eurazeo 64.00 1.83% 1.15 8504 63.55 63.50 64.00 223 63.95 64.00 206 -1.41% 6.53%
Eutelsat Communicati 16.94 0.03% 0.01 227556 16.91 16.88 17.07 723 16.93 16.94 122 -1.91% -1.91%
Exor NV 63.44 0.57% 0.36 10160 63.26 63.18 63.67 341 63.48 63.52 15 -0.16% 34.24%
Faurecia 45.09 0.49% 0.22 77228 44.95 44.61 45.70 190 45.07 45.12 129 -1.25% 36.63%
Ferguson 6056.00 -0.20% -12.00 89311 6000.00 5970.00 6108.00 250 6054.00 6056.00 157 -3.01% 21.38%
Fielmann 64.90 -0.08% -0.05 4420 64.80 64.70 64.95 196 64.85 65.00 87 -0.38% 19.94%
Financiere de L'Odet 784.00 - - - - - - 27 776.00 810.00 26 5.95% 1.55%
FLSMIDTH & CO 301.40 -1.70% -5.20 16474 308.60 301.40 308.60 53 301.50 302.20 50 -0.20% 4.57%
FRAPORT 76.48 1.65% 1.24 36721 75.40 75.30 76.74 41 76.44 76.50 173 -2.54% 20.65%
FRESNILLO 719.20 -2.02% -14.80 179094 725.80 713.60 730.20 744 718.80 719.40 308 0.80% -14.77%
FUCHS PETROLUB 33.70 0.00% 0.00 958 33.75 33.45 33.75 200 33.65 33.80 360 0.15% -2.46%
FUCHS PETROLUB PRF 34.50 -0.17% -0.06 11349 34.38 34.36 34.80 190 34.48 34.52 446 -1.31% -3.68%
G4S Plc 196.20 0.33% 0.65 307763 195.45 195.25 197.60 3064 196.10 196.20 1843 2.95% -1.59%
Galp Energia 13.85 1.28% 0.17 267796 13.72 13.66 13.88 622 13.85 13.86 36 3.80% -0.62%
GAM N - - - - - - - - - - - - -
GEA GROUP 26.50 0.04% 0.01 47936 26.32 26.27 26.59 202 26.49 26.51 3 -2.47% 17.73%
Geberit N - - - - - - - - - - - - -
Gecina 143.70 0.00% 0.00 14343 144.80 143.20 144.90 294 143.60 143.80 139 2.42% 27.17%
Gemalto - - - - - - - - - - - - -
GETINGE 140.75 -0.81% -1.15 276392 141.70 139.60 141.80 100 140.75 141.15 116 10.26% 77.55%
Getlink SE 13.59 1.72% 0.23 136693 13.37 13.32 13.69 4920 13.57 13.59 502 -0.22% 13.56%
Gjensidige Forsikr 182.30 0.63% 1.15 76693 180.50 180.50 182.45 100 182.00 182.75 119 1.91% 34.48%
GLANBIA 11.20 0.18% 0.02 8821 11.21 11.18 11.28 1 11.20 11.21 136 -2.19% -31.75%
Grifols CL.B 18.42 -0.11% -0.02 77986 18.40 18.18 18.50 263 18.42 18.44 1645 -2.12% 13.97%
GRIFOLS CL. A 27.11 -1.11% -0.30 212005 27.50 26.95 27.50 1225 27.10 27.11 594 -1.44% 20.06%
H. Lundbeck 235.60 2.57% 5.90 48039 230.35 226.30 236.70 71 235.50 235.60 188 -6.63% -19.35%
Hammerson 268.60 -0.30% -0.80 2071054 270.00 266.50 270.30 1360 268.70 269.10 2531 -0.41% -18.31%
Hannover Rueck 150.30 0.94% 1.40 11311 148.40 148.30 150.30 177 150.20 150.40 217 -2.36% 27.16%
HARGREAVES LANSDOWN 2044.00 1.69% 34.00 89971 2021.00 2007.00 2053.00 125 2042.00 2045.00 29 -1.08% 9.21%
HeidelbergCement AG 67.62 1.96% 1.30 184612 66.16 66.00 67.62 75 67.60 67.64 4 -2.70% 23.92%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N - - - - - - - - - - - - -
Hexagon B 481.55 -1.02% -4.95 176867 485.20 480.30 488.40 355 481.50 481.60 180 1.84% 19.30%
HIKMA PHARMA 2026.00 0.80% 16.00 53115 2012.00 2000.00 2027.00 438 2025.00 2027.00 709 3.10% 17.58%
HOCHTIEF 107.00 0.66% 0.70 19993 105.90 105.60 107.35 250 106.90 107.10 421 2.11% -9.30%
Hugo Boss 51.18 0.43% 0.22 134656 51.02 50.92 51.74 467 51.18 51.20 305 -6.91% -5.21%
HUSQVARNA 81.10 1.30% 1.04 397949 80.20 80.08 82.28 757 81.14 81.20 350 1.68% 21.93%
ICADE 81.45 0.59% 0.47 7816 81.05 80.75 81.85 95 81.35 81.50 50 -0.12% 21.77%
Iliad 80.28 3.13% 2.44 85028 77.72 77.72 81.30 88 80.28 80.32 53 -4.58% -36.30%
Imerys 38.60 2.99% 1.12 42132 37.44 37.44 38.74 95 38.60 38.64 42 -1.26% -10.42%
IMI PLC 996.40 -0.32% -3.20 56528 996.00 992.00 1003.50 167 995.80 996.80 9 -3.19% 5.50%
IMMOFINANZ 24.68 0.47% 0.12 34663 24.59 24.41 24.73 237 24.66 24.68 98 0.06% 16.78%
INCHCAPE 642.50 0.08% 0.50 40565 640.50 640.00 648.00 239 642.00 643.50 300 - 15.99%
Industrivärden A 227.20 0.35% 0.80 6675 225.80 225.60 227.20 733 227.00 227.40 502 2.26% 23.78%
Industrivärden C 220.90 0.41% 0.90 26244 220.20 219.50 221.10 41 220.90 221.10 639 1.99% 23.04%
Infineon Technologie 18.08 -0.68% -0.12 971020 18.20 18.03 18.33 122 18.08 18.08 97 1.23% 4.33%
Informa Plc 843.00 -0.68% -5.80 167226 843.40 841.20 853.40 95 843.00 843.20 2268 2.28% 34.39%
INGENICO 91.60 0.35% 0.32 30684 91.20 90.52 92.20 95 91.54 91.58 48 4.18% 84.81%
Inmarsat 583.00 -0.21% -1.20 190809 586.60 581.60 586.60 400 582.40 583.40 400 -0.68% 53.13%
Intercontinental Hot 5016.00 0.20% 10.00 73337 5025.00 5002.00 5080.00 79 5015.00 5016.00 27 -2.53% 18.43%
Intertek Group 5484.00 1.44% 78.00 30174 5432.00 5426.00 5484.00 27 5482.00 5486.00 80 0.82% 12.37%
INTU PROPERTIES 41.47 3.73% 1.49 391120 40.16 39.43 42.20 426 41.51 41.77 4402 -12.32% -64.99%
Investec Plc 490.20 0.39% 1.90 158699 489.90 484.50 493.90 966 490.10 490.50 509 4.38% 11.03%
Ipsen 91.35 -0.05% -0.05 22510 91.25 90.80 92.03 9 91.25 91.30 155 -0.87% -19.01%
ISS 172.45 -1.37% -2.40 28925 174.65 172.45 175.25 455 172.40 172.55 125 -0.14% -3.80%
ITV Plc 125.95 0.88% 1.10 1445720 124.45 123.85 126.60 6424 125.90 126.00 5342 -0.76% -0.08%
JCDECAUX 25.12 1.87% 0.46 24212 24.74 24.74 25.16 158 25.10 25.14 339 -2.22% 0.08%
JERONIMO MARTINS 15.81 0.99% 0.15 42495 15.62 15.55 15.84 184 15.80 15.82 373 -0.22% 51.97%
WOOD GROUP (JOHN) 430.60 1.80% 7.60 445345 421.60 414.90 441.90 502 430.30 430.90 1028 -1.79% -16.60%
Johnson, Matthey 3146.00 0.22% 7.00 74389 3145.00 3133.00 3217.00 142 3145.00 3147.00 75 -2.33% 12.67%
Julius Baer N - - - - - - - - - - - - -
JYSKE BANK 208.10 1.51% 3.10 18653 206.65 206.40 210.40 30 208.00 208.10 168 -1.73% -12.88%
K+S 14.40 -2.39% -0.35 173173 14.62 14.39 14.88 215 14.39 14.41 200 -2.99% -6.58%
KERRY GROUP A 103.10 -2.09% -2.20 28331 104.70 103.00 104.95 58 103.00 103.10 201 -2.68% 21.80%
Kesko 'A' 50.60 - - - - - - 83 51.80 52.60 33 -3.44% 15.79%
KESKO B 56.84 1.86% 1.04 120913 55.62 55.52 57.16 50 56.80 56.84 480 -3.73% 18.75%
KINGFISHER 192.65 -1.96% -3.85 3473048 195.15 192.55 197.10 2122 192.55 192.70 2176 -3.34% -4.89%
Kinnevik AB 'B' 260.90 0.93% 2.40 146637 259.20 258.80 263.50 533 260.80 261.00 518 -5.45% 21.30%
Klépierre 30.41 1.01% 0.30 109210 30.29 30.08 30.58 509 30.40 30.41 149 0.64% 11.36%
Komercni Banka 871.00 - - - - - - 880 807.50 820.50 880 - -
BOSKALIS WESTMINSTER 19.86 -0.72% -0.14 37684 20.01 19.77 20.23 79 19.86 19.87 32 -0.35% -7.62%
Koninklijke DSM 107.60 -1.51% -1.65 118697 108.90 106.28 108.95 469 107.55 107.60 303 -3.62% 53.35%
KONINKLIJKE KPN 2.83 1.61% 0.04 1151325 2.81 2.79 2.84 14896 2.83 2.83 3318 1.49% 8.95%
Koninklijke Vopak 44.40 -0.49% -0.22 37879 44.43 44.13 44.58 17 44.40 44.41 85 0.31% 12.20%
Lagardère 20.98 0.00% 0.00 25309 20.94 20.88 21.08 556 20.96 20.98 147 2.64% -4.85%
LAND SECURITES GRP 839.60 0.05% 0.40 199535 843.20 838.60 859.20 309 839.20 839.60 557 1.87% 4.12%
Lanxess 55.54 0.11% 0.06 68472 55.28 55.14 56.07 666 55.52 55.56 179 -4.74% 37.02%
Legrand 65.98 0.61% 0.40 53766 65.56 65.48 66.12 151 65.98 66.00 33 0.43% 32.65%
Leonardo S.p.A. 11.18 -0.27% -0.03 279603 11.12 11.00 11.19 1793 11.17 11.19 500 -3.86% 46.15%
LONDON STOCK EXCH. 7238.00 -0.49% -36.00 95890 7256.00 7148.00 7260.00 101 7236.00 7240.00 207 0.66% 80.50%
Lonza N - - - - - - - - - - - - -
Lundun Petroleum 316.20 -0.13% -0.40 125664 316.00 312.50 321.20 150 316.00 316.20 400 1.70% 43.06%
Man Group 169.45 2.48% 4.10 147009 165.50 165.45 169.45 157 169.40 169.50 198 -2.74% 24.09%
MAPFRE 2.49 0.97% 0.02 334094 2.46 2.46 2.50 1126 2.49 2.49 3661 -2.72% 6.43%
MARKS & SPENCER GRP 199.35 -1.31% -2.65 650112 201.10 198.80 201.10 1378 199.30 199.35 373 -0.05% -14.21%
MEDIASET 5.99 -0.30% -0.02 116568 5.99 5.98 6.05 828 5.99 6.00 400 -2.63% 9.80%
MEDIASET 2.75 0.42% 0.01 44305 2.73 2.73 2.77 352 2.75 2.76 701 -1.23% 0.11%
Mediobanca 9.71 0.89% 0.09 523311 9.63 9.60 9.73 1458 9.70 9.71 1276 1.07% 30.81%
MEGGITT 631.00 0.25% 1.60 216508 627.80 627.20 631.80 492 630.60 631.00 599 0.67% 33.91%
Melrose Industries 205.40 0.20% 0.40 2505875 204.90 202.80 207.10 2314 205.30 205.40 855 -1.44% 25.23%
MERCK KGAA 101.95 2.83% 2.81 118083 99.50 99.36 102.35 44 101.95 102.00 289 4.12% 10.35%
Merlin Entertainment 451.80 -0.02% -0.10 188185 452.20 451.70 452.20 2066 451.70 451.90 13344 -0.11% 41.71%
METSO OYJ 36.45 -2.64% -0.99 269600 37.17 36.39 37.18 326 36.44 36.46 22 0.67% 63.56%
MONDI 1617.50 0.43% 7.00 209707 1614.00 1602.00 1642.00 447 1617.50 1618.50 292 -2.42% -1.50%
MORRISON WM SMKTS 200.10 -0.45% -0.90 1378529 199.65 197.80 200.80 5859 200.10 200.20 16895 3.74% -5.55%
Mowi 204.70 -1.06% -2.20 723469 207.00 202.50 207.00 2591 202.90 209.80 1074 -1.62% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 29.42 1.45% 0.42 382092 28.80 28.56 29.62 175 29.41 29.43 694 2.22% 29.35%
NN Group 32.62 0.49% 0.16 148744 32.43 32.29 32.79 214 32.61 32.63 243 -1.25% -6.54%
NOKIAN TYRES 25.49 -4.60% -1.23 284997 26.80 25.48 26.93 126 25.49 25.50 315 3.89% -0.37%
Norsk Hydro 33.35 0.66% 0.22 1453106 32.95 32.75 33.39 600 33.28 33.51 328 -2.90% -15.44%
NOVOZYMES 293.10 -1.48% -4.40 123729 297.20 291.70 298.60 263 293.00 293.10 228 -0.87% 2.30%
OCI 21.57 0.75% 0.16 23163 21.22 21.12 21.58 187 21.53 21.58 108 -1.47% 20.52%
OMV 48.61 0.89% 0.43 184542 47.90 47.53 48.88 177 48.61 48.62 177 3.77% 26.22%
OPAP - - - - - - - - - - - - -
Orion A