18.01.2021 07:59:54
STXE TM MID RE.USD
1094.19
$$$
-16.9700
-1.53%
15.01.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2021 1111.16 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.01.2021 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2021 / 07:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 0.46% 1119.8 1094.2
1 Woche -2.29% 1111.2 1094.2
1 Monat 3.46% 1119.8 1050.7
3 Monate 17.88% 1119.8 868.3
6 Monate 23.56% 1119.8 868.3
1 Jahr 11.77% 1119.8 593.8
3 Jahre 10.71% 1119.8 593.8
25.4
26.51
10.19
1.13
0.46
1.62
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.4,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"2061058"},"2020":{"performance":10.19,"chartHeight":29.721510074888,"year":2020,"ID_NOTATION":"2061058"},"2021":{"performance":0.46,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"2061058"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.62,"chartHeight":15.816793230397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.32,"chartHeight":14.26832220931,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.92,"chartHeight":22.498276423534,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.5,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2021 07:59:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1141.00 -2.19% -25.50 132664 1155.50 1132.00 1164.00 200 1140.50 1141.50 190 -2.40% -0.95%
ACCIONA 126.65 -0.04% -0.05 20 126.65 126.65 126.65 14 125.10 125.20 14 -0.47% 8.06%
Accor S.A. 30.11 0.50% 0.15 343 30.05 30.05 30.26 300 30.04 30.20 300 0.70% 1.72%
Acerinox 9.83 0.00% 0.00 - 9.83 9.83 9.83 2452 9.61 9.76 57 7.00% 8.25%
ACS ACTIVIDADES DE C 29.20 -0.27% -0.08 268653 29.34 29.20 29.20 72 28.66 29.32 34 5.24% 6.92%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2931.00 -0.24% -7.00 165395 2943.00 2897.00 2943.00 105 2931.00 2933.00 105 -0.95% 0.58%
Aena SA 140.30 -0.92% -1.30 46 140.30 140.30 140.30 11 140.00 140.90 11 -0.36% -1.47%
AGEAS/NV 45.64 -1.47% -0.68 1254 45.60 45.33 45.65 52 45.64 45.28 5 -0.50% 4.42%
AGGREKO 632.50 -4.17% -27.50 63186 656.50 630.50 658.50 67 632.50 633.50 15 -2.92% 0.88%
ALFA LAVAL 234.80 -1.59% -3.80 358 238.60 234.80 238.60 5 235.00 289.00 11 0.43% 3.35%
- - - - - - - - - - - 0.00% 0.00%
Alstom 44.98 -4.05% -1.90 452 46.12 44.90 46.12 5 44.96 44.97 12 -6.87% -3.77%
- - - - - - - - - - - 0.00% 0.00%
Andritz 39.79 0.00% 0.00 - 39.79 39.79 39.79 6 38.96 38.58 5 3.08% 6.50%
ANTOFAGASTA 1510.50 -3.64% -57.00 242333 1560.50 1481.50 1572.50 194 1510.00 1511.50 170 -3.45% 4.64%
Arkema 96.63 0.85% 0.81 2150 95.60 95.36 96.67 54 96.62 96.02 94 2.64% 2.82%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 451.40 1.17% 5.20 193926 455.20 444.20 462.20 163 451.40 452.20 705 -4.85% 4.64%
ASHTEAD GROUP 3649.00 -0.42% -15.50 257653 3655.00 3609.00 3676.50 186 3647.00 3651.00 85 -0.41% 6.12%
ATOS 66.11 -0.59% -0.39 269 66.16 66.08 66.24 79 66.08 67.90 25 -1.83% -11.92%
Aéroports de Paris 96.60 0.68% 0.65 432 96.38 96.38 96.60 1 97.10 97.20 2 -0.67% -8.70%
BABCOCK INT GROUP 220.00 -16.57% -43.70 1536360 227.90 208.30 229.00 720 214.00 222.20 783 -19.24% -22.23%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.05 0.00% 0.00 - 1.05 1.05 1.05 2000 1.09 1.08 391 0.00% 0.00%
B. COM. PORTUGUES 0.13 0.00% 0.00 - 0.13 0.13 0.13 7160 0.13 0.13 11990 -8.17% 8.08%
BA.SABADELL 0.41 0.00% 0.00 - 0.41 0.41 0.41 2487 0.39 0.38 2582 3.85% 16.58%
Bank of Ireland 3.57 0.00% 0.00 184776 3.45 3.45 3.57 29 3.41 3.42 41 0.00% 8.00%
BANKINTER 4.79 -1.62% -0.08 205 4.79 4.79 4.79 278 4.77 4.79 205 -3.84% 8.09%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 696.20 0.09% 0.60 564607 689.20 688.60 701.00 477 695.60 696.20 550 -3.39% 4.07%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4462.00 0.20% 9.00 31310 4479.00 4426.00 4482.00 74 4457.00 4461.00 71 -5.53% -6.44%
bioMerieux 116.90 -0.76% -0.90 4 115.30 115.30 116.90 21 80.60 116.30 1 0.52% 0.95%
Boliden 295.40 -1.73% -5.20 154 297.30 295.40 297.30 11 273.00 295.40 104 -6.40% 0.99%
Bolloré 3.55 -1.06% -0.04 3241 3.58 3.53 3.58 69 3.56 3.54 555 5.09% 4.59%
Bouygues 34.39 -1.97% -0.69 7193 34.61 33.99 35.11 5 34.33 40.00 62 -3.28% 1.84%
bpost 9.16 0.00% 0.00 - 9.16 9.16 9.16 50 8.89 9.32 98 6.08% 8.08%
Brenntag 66.92 -1.09% -0.74 1137 67.34 66.60 67.48 13 66.92 85.80 5 -1.80% 4.56%
BRITISH LAND CO 449.10 -1.06% -4.80 707525 453.10 445.40 456.90 702 448.80 449.30 702 -3.87% -8.08%
BUNZL 2438.00 -0.53% -13.00 56704 2439.00 2425.00 2470.00 280 2437.00 2440.00 110 -2.67% -0.49%
BURBERRY GROUP 1707.50 -1.24% -21.50 277298 1730.00 1681.00 1735.50 286 1704.50 1708.50 303 -6.80% -4.74%
Bureau Veritas 23.19 0.00% 0.00 - 23.19 23.19 23.19 51 23.21 22.84 6 0.52% 6.28%
Cap Gemini 123.83 -0.46% -0.57 101 123.97 123.83 123.97 66 124.05 124.25 65 -1.84% -2.46%
CAPITA 37.05 -0.50% -0.18 282156 37.28 36.75 37.66 85983 35.54 37.08 2638 -5.47% -6.19%
CARLSBERG B 920.00 -0.28% -2.60 21 919.00 919.00 920.00 31 923.60 919.00 18 -1.96% -5.93%
Carnival 1312.00 -1.20% -16.00 386444 1298.50 1289.00 1326.50 300 1305.50 1315.00 413 -1.13% -4.58%
Casino Guichard 27.76 -0.86% -0.24 51 27.76 27.76 27.76 5 27.94 33.60 11 0.76% 10.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 564.80 -1.88% -10.80 417 567.00 564.80 571.00 92 564.80 564.40 16 -7.83% -10.04%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 11.33 0.47% 0.05 49877 11.33 11.33 11.33 10 10.45 10.96 90 2.98% 8.97%
CNP Assurances 13.43 0.00% 0.00 - 13.43 13.43 13.43 24 13.25 13.82 5 -1.25% 1.44%
Coca-Cola HBC 2306.00 -1.28% -30.00 134138 2291.00 2286.00 2315.00 134 2303.00 2306.00 35 -5.30% -2.16%
Corporación Financiera 38.85 0.00% 0.00 - 38.85 38.85 38.85 57 39.10 39.40 38 0.00% 0.00%
Covivio 77.60 0.00% 0.00 - 77.60 77.60 77.60 63 77.25 76.30 57 4.02% 3.05%
Croda Int 6362.00 -1.06% -68.00 61336 6428.00 6326.00 6428.00 110 6356.00 6364.00 50 -3.84% -2.69%
DLY MAIL & GEN TRUST 776.00 -0.39% -3.00 1470 776.00 775.00 783.00 487 774.00 783.00 487 1.31% 2.11%
Davide Campari-Milan 8.72 -0.50% -0.04 3805 8.69 8.68 8.74 663 8.76 8.71 376 -1.18% -6.88%
DCC 5700.00 -0.21% -12.00 65981 5684.00 5634.00 5742.00 116 5696.00 5706.00 108 3.07% 9.49%
Demant 227.40 -1.47% -3.40 305 230.60 227.00 230.60 85 159.50 227.40 91 0.26% -5.45%
DEUTSCHE LUFTHANSA 10.53 0.29% 0.03 5431 10.47 10.34 10.55 17 10.00 15.50 1142 0.72% -2.73%
Deutsche Wohnen 41.16 -1.86% -0.78 46 41.16 41.16 41.16 11 37.90 49.90 11 -2.00% -5.01%
Direct Line Insuranc 329.50 -0.51% -1.70 687829 330.20 324.80 331.00 1233 329.30 329.80 1203 -2.34% 3.49%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1505 0.12 0.12 924 8.83% 8.83%
Dixons Carphone 118.90 -0.08% -0.10 312071 117.00 115.10 119.00 3158 118.70 118.90 639 -0.25% 2.15%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 387.00 0.05% 0.20 90939 386.40 384.40 391.80 692 386.80 387.00 74 -1.33% 3.26%
DSV Panalpina 984.00 -1.46% -14.60 82 988.80 984.00 988.80 12 985.20 985.80 7 -2.57% -3.79%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 827.80 0.61% 5.00 584002 818.00 818.00 847.60 437 813.00 833.00 806 5.61% -0.39%
Edenred 46.48 -0.47% -0.22 62525 46.47 46.46 46.77 13 46.48 46.54 12 -3.11% -0.32%
EDP Renováveis 22.90 -4.08% -0.97 69 22.90 22.90 22.90 6 22.80 22.85 82 -10.63% 0.44%
Eiffage 79.50 -1.73% -1.40 35663 79.57 79.50 79.57 97 80.68 80.84 97 -2.45% 0.53%
Electrolux B 194.55 -1.72% -3.40 1158 196.90 194.55 196.90 286 194.25 195.00 23 3.15% 1.33%
Elekta B 115.38 3.01% 3.38 821 115.28 115.28 115.38 167 80.92 111.55 1421 3.13% 4.32%
Elisa A 45.56 0.00% 0.00 - 45.56 45.56 45.56 52 46.53 45.54 13 -0.58% 1.12%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.04 -1.58% -0.29 5169 18.26 18.04 18.31 78 18.04 18.32 112 -0.77% 4.55%
ERSTE GROUP BANK 26.01 -0.86% -0.23 2575 26.40 26.00 26.62 6 20.00 35.30 6 -0.95% 3.34%
Eurazeo 58.10 0.00% 0.00 - 58.10 58.10 58.10 1 58.10 58.05 15 1.66% 4.22%
Eutelsat Communicati 9.41 0.00% 0.00 - 9.41 9.41 9.41 11 9.38 9.33 53 -2.49% 1.99%
Exor NV 65.00 -2.21% -1.47 123 66.26 65.00 66.46 6 65.12 66.50 17 -3.25% -1.99%
Faurecia 41.12 -1.58% -0.66 14246 42.58 41.12 42.92 127 41.14 47.90 21 5.02% -1.88%
Ferguson 9287.00 -0.55% -51.00 88938 9328.00 9232.00 9362.00 273 9198.00 9286.00 40 -2.34% 4.44%
Fielmann 67.95 0.00% 0.00 - 67.95 67.95 67.95 17 60.20 69.10 19 0.00% 1.95%
Financiere de L'Odet 788.00 0.00% 0.00 - 788.00 788.00 788.00 4 774.00 786.00 2 0.00% 0.00%
FLSMIDTH & CO 231.20 0.00% 0.00 - 231.20 231.20 231.20 9 238.50 245.50 104 -3.59% -0.99%
FRAPORT 45.57 0.00% 0.00 - 45.57 45.57 45.57 23 46.76 46.02 5 -1.68% -3.00%
Frasers Group 438.60 1.01% 4.40 35415 431.00 430.20 438.60 853 433.00 458.40 4796 -4.78% -3.60%
FRESNILLO 1086.00 -2.95% -33.00 155615 1121.50 1062.50 1121.50 272 1084.00 1086.00 272 -9.80% -3.94%
FUCHS PETROLUB 37.25 0.00% 0.00 - 37.25 37.25 37.25 1 37.25 37.95 44 -1.72% -1.72%
FUCHS PETROLUB PRF 48.16 0.00% 0.00 - 48.16 48.16 48.16 5 48.08 48.46 5 4.83% 3.48%
G4S PLC 260.40 0.08% 0.20 515464 260.10 258.70 261.20 187 260.40 260.60 750 -0.08% 2.56%
Galp Energia 9.00 -3.56% -0.33 85847 9.19 8.98 9.11 51 8.97 8.97 13 -3.20% 2.23%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 29.98 0.00% 0.00 - 29.98 29.98 29.98 5 30.00 29.80 5 3.24% 1.25%
- - - - - - - - - - - 0.00% 0.00%
Gecina 121.40 -3.42% -4.30 10037 121.15 120.50 121.40 48 121.40 121.30 8 -1.86% -3.34%
Getinge B 196.28 1.09% 2.12 1517 196.07 196.07 196.30 99 136.50 195.65 515 0.50% 1.93%
Getlink SE 13.89 0.00% 0.00 - 13.89 13.89 13.89 1 13.67 13.99 144 -1.56% -2.87%
Gjensidige Forsikr 193.00 0.00% 0.00 - 193.00 193.00 193.00 99 194.80 195.80 102 0.05% 0.89%
GLANBIA 10.09 -0.20% -0.02 26 10.09 10.09 10.09 160 10.18 10.51 4 -4.90% -3.72%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.88 0.63% 0.10 1318 15.78 15.78 15.88 81 15.82 18.00 298 0.63% 2.85%
GRIFOLS CL. A 23.98 0.55% 0.13 277454 24.09 23.89 24.13 45 16.81 23.99 8926 1.10% -0.08%
H. Lundbeck 218.35 0.00% 0.00 - 218.35 218.35 218.35 6 214.70 210.40 1397 9.01% 4.22%
Hammerson 22.56 -2.76% -0.64 1349833 22.88 21.69 22.88 8456 22.38 23.39 8456 -5.65% -9.22%
Hannover Rueck 134.30 -1.03% -1.40 8615 134.30 134.30 134.30 25 133.50 135.50 5 -0.15% 1.74%
HARGREAVES LANSDOWN 1568.50 -1.45% -23.00 154630 1584.50 1551.50 1603.00 298 1566.50 1569.50 272 -5.26% 3.39%
HeidelbergCement AG 66.62 -3.73% -2.58 248 67.32 66.62 67.32 46 45.50 66.62 140 -1.74% 8.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 754.40 -0.96% -7.30 67 758.60 754.40 758.60 36 754.40 758.20 5 -0.76% -0.03%
HIKMA PHARMA 2535.00 -2.35% -61.00 78447 2585.00 2524.00 2604.00 53 2532.00 2577.00 959 -4.84% 0.60%
HOCHTIEF 84.75 -1.42% -1.23 94 84.80 84.75 84.80 136 84.90 84.75 23 3.61% 6.07%
Hugo Boss 26.42 -0.68% -0.18 360 26.15 26.15 26.42 49 26.42 40.20 8 -3.26% -4.17%
HUSQVARNA B 108.90 -1.80% -2.00 4015 110.45 108.65 111.05 53 108.95 109.05 58 0.18% 2.06%
Icade SA 62.35 -3.56% -2.30 120 63.40 62.35 63.40 26 62.50 62.55 16 0.00% -0.32%
Iliad 159.90 -0.65% -1.05 545 161.88 158.90 162.03 47 159.70 160.20 10 -4.88% -5.13%
Imerys 42.16 0.29% 0.12 51 42.16 42.16 42.16 212 41.00 42.16 51 6.60% 9.05%
IMI PLC 1281.00 -1.00% -13.00 115146 1288.00 1271.00 1298.00 128 1280.00 1286.00 698 -0.16% 9.07%
- - - - - - - - - - - 0.00% 0.00%
Inchcape 651.50 -0.08% -0.50 69509 651.00 649.00 656.50 285 636.00 653.50 157 -1.51% 0.46%
Industrivärden A 284.20 0.21% 0.60 54 285.40 284.20 285.40 58 282.20 283.60 58 -0.21% 3.35%
Industrivärden C 275.10 0.00% 0.00 - 275.10 275.10 275.10 72 271.20 274.00 174 1.51% 3.29%
Infineon Technologie 33.48 -2.56% -0.88 11883 34.08 33.41 34.23 11 28.10 33.56 327 -1.89% 6.45%
Informa Plc 535.60 -1.14% -6.20 693386 544.40 532.00 546.40 955 535.20 536.00 500 -5.17% -1.94%
Intercontinental Hot 4845.00 -0.53% -26.00 59503 4842.00 4817.00 4914.00 68 4841.00 4845.00 37 1.17% 3.64%
Intertek Group 5570.00 -0.50% -28.00 48768 5624.00 5522.00 5624.00 109 5564.00 5572.00 55 -4.20% -1.42%
Investec PLC 202.40 -0.54% -1.10 416571 200.40 198.95 203.00 1106 200.30 202.90 261 2.43% 7.57%
Ipsen 71.75 0.00% 0.00 - 71.75 71.75 71.75 24 49.80 71.25 1 3.91% 6.30%
ISS 101.60 -0.49% -0.50 71 101.60 101.60 101.60 71 101.60 102.20 111 -4.47% -3.97%
ITV Plc 109.50 0.97% 1.05 2946779 108.10 107.65 110.20 4809 109.25 110.35 1354 -0.18% 2.00%
JCDECAUX 16.35 0.43% 0.07 35 16.35 16.35 16.35 25 16.41 16.49 84 -8.35% -12.14%
Jeronimo Martins 14.78 -0.22% -0.03 1116 14.78 14.78 14.78 7 14.75 14.98 50 3.81% 6.31%
WOOD GROUP (JOHN) 338.00 -2.71% -9.40 682162 340.40 328.80 342.90 1475 338.00 361.60 3250 -6.27% 8.37%
Johnson, Matthey 2751.00 -0.47% -13.00 151953 2780.00 2737.00 2792.00 984 2636.00 2788.00 889 2.76% 13.49%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 249.20 1.34% 3.30 250 249.25 249.20 249.25 79 241.60 251.50 135 3.53% 6.72%
K+S AG 9.70 0.00% 0.00 - 9.70 9.70 9.70 13 9.68 13.20 11 -1.73% 24.42%
KERRY GROUP A 113.90 -0.61% -0.70 371 113.70 113.70 114.00 5 113.90 113.90 14 -3.23% -4.21%
Kesko 'A' 20.10 0.00% 0.00 - 20.10 20.10 20.10 46 20.10 20.40 6 0.00% 0.00%
Kesko B 21.30 0.00% 0.00 - 21.30 21.30 21.30 385 21.28 21.24 158 -1.39% 1.04%
KINGFISHER 269.70 -3.64% -10.20 2177237 281.30 268.70 281.30 3000 263.90 273.00 3000 -5.70% -0.81%
Kinnevik AB 'B' 418.50 -2.17% -9.30 319 422.80 418.35 422.80 1 420.30 418.50 50 -2.76% 0.22%
Klépierre 18.66 0.00% 0.00 - 18.66 18.66 18.66 106 18.98 19.11 213 -0.11% 0.89%
Komercni Banka 620.00 0.00% 0.00 - 620.00 620.00 620.00 550 650.00 662.00 550 0.00% 0.00%
BOSKALIS WESTMINSTER 24.04 -1.72% -0.42 63 24.04 24.04 24.04 187 24.36 24.04 63 -2.51% 6.37%
Koninklijke DSM 141.05 -2.01% -2.90 1057 140.57 140.57 141.55 6 140.90 141.05 78 -1.57% -0.14%
KONINKLIJKE KPN 2.62 0.75% 0.02 463 2.62 2.62 2.62 255 2.63 8.58 112 -0.94% 5.34%
Koninklijke Vopak 42.71 -0.44% -0.19 116 42.96 42.71 42.96 4 42.93 42.82 5 1.81% -0.54%
Lagardère 19.20 -1.13% -0.22 122 19.20 19.20 19.20 15 19.61 19.10 5 -2.98% -6.25%
Land Securities Grou 657.30 -1.22% -8.10 121587 662.00 650.00 668.10 494 656.70 657.40 489 -3.69% -2.07%
Lanxess 63.62 -0.80% -0.51 64970 64.56 63.38 64.58 120 63.58 63.68 118 -0.31% 0.28%
Legrand 79.98 0.05% 0.04 22438 79.85 79.40 79.98 21 79.88 80.00 5 -1.25% 9.62%
Leonardo S.p.A. 5.86 -1.43% -0.09 331 5.97 5.85 5.97 50 5.87 5.85 756 -1.35% -0.98%
LONDON STOCK EXCH. 9142.00 -1.87% -174.00 36955 9280.00 9100.00 9280.00 35 9132.00 9140.00 40 -0.76% 1.17%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 249.90 -0.40% -1.00 386 248.30 248.30 249.90 171 250.30 249.90 16 5.27% 12.31%
Man Group 149.95 -0.99% -1.50 248632 150.60 148.35 153.40 312 149.80 151.65 24676 0.10% 9.09%
MAPFRE 1.63 0.00% 0.00 - 1.63 1.63 1.63 400 1.45 1.62 110 -0.76% 2.32%
Marks & Spencer (M&S 140.35 1.48% 2.05 2620718 138.05 137.80 141.25 1100 139.95 140.40 2565 1.78% 2.30%
MEDIASET 4.19 0.00% 0.00 - 4.19 4.19 4.19 50 4.20 4.30 89 -2.67% -1.13%
MEDIASET 2.12 0.00% 0.00 - 2.12 2.12 2.12 75 2.11 2.12 97 0.00% 0.86%
Mediobanca Banca di 7.49 0.00% 0.00 - 7.49 7.49 7.49 16 7.56 7.47 56 -2.42% -0.93%
MEGGITT 432.40 1.89% 8.00 383064 430.80 425.30 443.90 6 432.10 447.10 5442 -3.68% -8.43%
Melrose Industries 181.75 -2.05% -3.80 1912903 184.95 179.95 189.53 10000 179.60 184.15 10000 -2.39% 2.45%
MERCK KGAA 149.07 -0.05% -0.07 166 149.03 149.03 149.07 12 98.88 179.40 5 4.58% 6.83%
MONDI 1802.00 -3.20% -59.50 170610 1842.50 1794.00 1847.00 840 1792.50 1813.00 709 -3.79% 4.86%
MORRISON WM SMKTS 182.50 -1.62% -3.00 904535 186.45 181.90 186.45 2359 182.30 182.55 1693 -0.05% 3.08%
Mowi 184.50 0.24% 0.45 570 185.35 184.50 185.35 451 183.95 184.20 318 -2.33% -3.53%
- - - - - - - - - - - 0.00% 0.00%
Neles 10.63 -2.43% -0.27 68 10.63 10.63 10.63 27 10.88 10.62 29 -2.43% -2.21%
Neste Corp 60.00 -3.04% -1.88 310 61.66 60.00 61.66 36 59.96 60.00 30 -4.28% 1.08%
NN Group 36.77 0.01% 0.01 251 36.77 36.77 36.77 3 36.75 37.03 5 1.00% 2.93%
NOKIAN TYRES 30.30 0.00% 0.00 - 30.30 30.30 30.30 28 30.33 30.10 60 2.85% 4.81%
Norsk Hydro 40.19 -4.24% -1.78 21322 41.29 40.19 41.35 27 38.10 40.13 50 -4.29% 0.82%
NOVOZYMES 348.60 -2.02% -7.20 2930 351.60 348.40 352.10 75 245.70 348.90 52 -0.13% -0.09%
OCI N.V. 17.82 0.00% 0.00 - 17.82 17.82 17.82 6 18.01 17.99 2 0.28% 13.50%
OMV 36.74 -2.03% -0.76 466 36.96 36.68 36.96 6 36.72 36.74 114 -0.38% 10.73%
Orion A 37.50 0.00% 0.00 - 37.50 37.50 37.50 65 37.30 37.50 49 0.00% 0.00%
Orion B 39.01 2.93% 1.11 27 39.01 39.01 39.01 68 27.33 39.01 27 4.08% 4.11%
Orkla ASA 85.34 0.00% 0.00 - 85.34 85.34 85.34 18 74.60 85.56 13 -0.14% -2.02%
OSRAM Licht 52.24 0.00% 0.00 - 52.24 52.24 52.24 85 52.34 52.40 9 -0.91% 0.58%
Pandora 609.60 -0.86% -5.30 34 609.60 609.60 609.60 34 609.60 615.80 97 -4.48% -10.67%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 964.20 1.24% 11.80 174421 952.60 945.80 964.40 50 962.60 964.40 50 -0.45% 1.62%
Persimmon 2689.00 0.49% 13.00 357565 2670.00 2647.00 2696.00 1014 2567.00 2690.00 116 -6.37% -3.03%
PETROFAC 122.35 -26.87% -44.95 999304 152.65 117.55 154.50 32669 117.45 122.40 349 -26.09% -11.31%
Peugeot 22.08 -3.73% -0.85 17976 22.80 22.03 23.07 10 21.50 26.00 26 -0.05% -1.43%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1663.00 -1.97% -33.50 116214 1695.50 1650.50 1699.50 80 1662.00 1664.00 325 -5.89% -1.42%
Porsche Automobil 57.02 -1.28% -0.74 400 57.60 57.00 57.83 117 56.96 62.70 166 2.48% 0.60%
ProSiebenSat.1 Media 13.43 -0.48% -0.07 1293 13.49 13.43 13.49 112 13.43 13.43 8 -4.72% -1.90%
Provident Financial 275.40 -1.64% -4.60 60404 281.20 269.80 281.20 280 258.00 345.00 2 -11.90% -11.05%
PROXIMUS 17.23 0.00% 0.00 - 17.23 17.23 17.23 8 17.28 16.99 63 1.82% 7.84%
PRYSMIAN 27.77 -4.26% -1.24 13565 28.69 27.75 28.89 7 27.81 27.79 120 -8.21% -4.46%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 43.92 -0.40% -0.17 23201 44.00 43.92 44.14 53 26.00 53.60 5 2.75% 2.37%
Raiffeisenbank Bank 17.13 -1.78% -0.31 196 17.10 17.10 17.13 65 17.13 17.44 7 -3.06% 1.90%
Randstad Holding N.V 55.12 -1.08% -0.60 190 55.84 55.12 55.84 136 55.14 55.84 5 -0.51% 3.03%
RED ELECTRICA 16.25 0.00% 0.00 - 16.25 16.25 16.25 166 16.21 16.25 199 -1.25% -3.55%
Rentokil Initial 520.60 -1.33% -7.00 398191 523.80 517.60 524.40 1035 520.00 521.20 1035 -4.51% 2.64%
Rexel 13.54 -2.38% -0.33 1190 13.75 13.54 13.75 50 13.68 13.53 73 -2.66% 4.19%
Royal Mail 387.30 2.35% 8.90 981609 384.95 380.10 391.90 66 387.10 387.90 1076 7.58% 15.20%
RSA INSURANCE GROUP 678.00 -0.03% -0.20 772179 678.20 677.20 679.00 500 677.80 678.20 1008 -0.09% 0.00%
Rémy Cointreau 143.30 -3.73% -5.55 73 143.00 143.00 143.30 1 143.30 143.30 30 -3.31% -5.54%
SAGE GROUP 566.40 0.57% 3.20 422127 560.00 558.80 566.40 560 566.00 566.80 966 -2.78% -2.88%
Sainsbury (J) 237.80 -1.86% -4.50 1241352 242.40 236.30 244.70 2943 237.50 251.20 9471 -2.10% 4.99%
Saipem 2.48 0.00% 0.00 - 2.48 2.48 2.48 2019 2.43 2.31 524 0.00% 12.13%
SALVATORE FERRAGAMO 15.36 0.00% 0.00 - 15.36 15.36 15.36 5 15.32 15.43 7 0.00% -3.34%
SBM Offshore 16.17 0.00% 0.00 - 16.17 16.17 16.17 35 16.08 15.63 118 1.33% 4.14%
Schibsted 344.65 0.00% 0.00 - 344.65 344.65 344.65 52 339.30 344.90 5 0.77% -5.88%
SCHIBSTED ASA B NK-, 302.20 0.00% 0.00 - 302.20 302.20 302.20 61 300.00 285.40 5 0.00% -5.80%
Schroders 2345.00 -2.09% -50.00 200 2345.00 2345.00 2345.00 163 2295.00 2750.00 4 -1.47% 0.43%
SCHRODERS VTG 3443.00 -1.09% -38.00 25778 3468.00 3413.00 3498.00 90 3441.00 3445.00 111 -3.10% 2.68%
SCOR SE 28.28 1.11% 0.31 298 28.00 27.80 28.28 1 28.02 28.28 11 0.28% 6.72%
SEB 151.60 0.00% 0.00 - 151.60 151.60 151.60 11 150.30 156.20 176 1.88% 1.81%
Securitas B 133.10 -1.81% -2.45 80 134.90 133.10 134.90 6 133.70 133.30 10 -1.92% -0.11%
SEGRO 960.00 -0.54% -5.20 308195 965.20 953.80 973.20 230 959.60 960.20 331 -0.06% 2.11%
SES 7.58 0.00% 0.00 - 7.58 7.58 7.58 1 7.60 7.60 15 -2.09% -1.81%
Severn Trent 2336.00 -0.38% -9.00 47789 2336.00 2307.00 2341.00 25 2335.00 2339.00 298 -0.93% 2.32%
- - - - - - - - - - - 0.00% 0.00%
Skanska B 228.50 0.13% 0.30 119 229.00 228.40 229.50 119 228.40 228.70 452 2.10% 8.35%
SKF A 215.00 0.00% 0.00 - 215.00 215.00 215.00 18 236.00 215.00 198 0.00% 0.00%
SKF B 234.60 -1.05% -2.50 44416 237.80 233.90 237.80 138 233.30 234.70 337 2.13% 9.37%
Smiths Group 1491.50 -2.10% -32.00 142725 1524.50 1470.00 1524.50 66 1491.00 1492.00 217 -5.72% -0.77%
SMURFIT KAPPA GRP 40.20 -3.83% -1.60 3733 41.14 40.02 41.14 84 40.06 40.20 23 -1.33% 5.02%
Societe BIC 47.98 -1.11% -0.54 3 47.98 47.98 47.98 35 48.04 47.98 3 0.93% 3.58%
Sodexo 77.18 0.25% 0.19 949 77.58 77.00 77.64 81 76.66 73.98 33 0.23% 10.83%
Sofina 271.50 0.00% 0.00 - 271.50 271.50 271.50 9 275.50 266.00 1 -3.21% -1.45%
Solvay 99.38 -2.81% -2.87 910 100.30 98.54 100.80 80 99.48 99.60 31 -1.21% 2.10%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 1171.00 -2.13% -25.50 87539 1191.50 1159.00 1193.50 265 1170.50 1172.00 565 -1.33% 3.86%
Standard Life Aberde 304.90 -1.01% -3.10 581629 304.40 303.00 309.00 1058 304.80 305.10 1038 0.20% 8.24%
STMicroelectronics 32.87 -1.65% -0.55 3541 33.25 32.78 33.42 200 32.89 35.00 53 -0.24% 8.02%
Stora Enso Oyj R 15.74 -1.59% -0.26 480 15.91 15.74 15.91 3 15.74 15.74 13 -4.55% 0.32%
Strabag 28.20 0.00% 0.00 - 28.20 28.20 28.20 5 28.40 28.65 8 0.00% 0.00%
Subsea 7 89.50 0.00% 0.00 - 89.50 89.50 89.50 2616 86.78 88.16 50 -2.59% 1.91%
SUEDZUCKER 12.16 0.41% 0.05 110 12.13 12.13 12.16 118 12.12 12.03 164 -0.90% 3.67%
Suez SA 16.85 -0.55% -0.09 3522 16.95 16.85 17.00 141 16.88 16.89 83 1.41% 3.95%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 627.60 -0.73% -4.60 325 631.00 627.60 632.60 40 627.60 628.20 38 -1.88% -2.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 100.60 -2.33% -2.40 331 102.10 100.60 102.10 87 100.80 100.75 25 -5.14% -8.13%
TALK TALK TELECOM 98.55 0.33% 0.33 19392 98.15 98.10 98.55 33333 98.00 102.80 14413 0.15% 1.23%
TATE & LYLE 664.00 -1.28% -8.60 134598 672.20 660.80 673.00 569 663.60 664.40 170 -1.83% -1.45%
Taylor Wimpey 163.40 -0.37% -0.60 2376168 163.05 161.60 165.10 1974 163.25 175.85 10000 -3.77% -1.33%
TechnipFMC 9.88 0.24% 0.02 60630 10.05 9.66 10.09 800 9.92 9.95 400 2.44% 27.21%
Tele2 B 113.53 0.00% 0.00 - 113.53 113.53 113.53 199 116.40 116.45 142 5.60% 4.13%
Telekom Austria 6.51 -0.61% -0.04 119 6.51 6.51 6.51 130 6.53 6.54 247 -0.61% 2.36%
Telenet Group Holdin 34.75 0.00% 0.00 - 34.75 34.75 34.75 50 34.74 34.76 52 0.00% -0.71%
Terna S.p.A. 6.07 -0.51% -0.03 960 6.04 6.04 6.07 96 6.07 6.06 236 -1.92% -3.17%
Thales 76.32 0.90% 0.68 3 75.96 75.96 76.32 1 76.32 76.36 2 1.60% 1.76%
thyssenkrupp AG 9.19 -2.75% -0.26 2415 9.50 9.19 9.50 500 3.36 15.90 217 3.40% 13.70%
TRAVIS PERKINS 1398.50 1.38% 19.00 106336 1376.00 1367.00 1399.00 252 1396.00 1398.50 261 -2.75% 3.52%
Tryg A/S 197.20 0.00% 0.00 - 197.20 197.20 197.20 39 199.70 197.40 100 -0.55% 2.82%
TUI AG 4.46 4.50% 0.19 12268 4.40 4.40 4.46 142 4.10 6.20 31 7.71% -14.30%
TULLOW OIL 33.50 -2.56% -0.88 398441 33.90 33.34 34.22 32084 32.15 33.80 29038 3.59% 14.45%
TÉCNICAS REUNIDAS SA 11.35 5.19% 0.56 88 11.36 11.35 11.36 50 11.39 11.39 72 5.19% 5.19%
Umicore 45.33 -0.24% -0.11 46465 45.94 45.24 45.94 38 45.35 45.35 44 3.02% 15.26%
UnipolSai Assicurazi 2.18 -0.46% -0.01 62 2.18 2.18 2.18 54 2.25 2.19 257 -0.46% 0.37%
UNITED INTERNET 35.46 0.00% 0.00 - 35.46 35.46 35.46 5 36.14 36.15 12 -2.69% 2.01%
UNITED UTILITIES 934.80 0.00% 0.00 181790 936.00 923.80 936.00 47 933.80 934.80 50 0.32% 4.23%
UPM-KYMMENE 30.51 -0.84% -0.26 417 31.03 30.47 31.03 73 30.49 30.51 5 -2.93% -0.23%
Vallourec 27.09 0.00% 0.00 - 27.09 27.09 27.09 66 26.57 40.00 14 0.00% 0.00%
Valéo 30.84 1.18% 0.36 18229 31.00 30.63 31.90 266 30.83 31.50 62 -1.91% -5.05%
Veolia Environnement 23.09 0.87% 0.20 204679 22.82 22.73 23.48 71 12.49 26.00 29 5.77% 15.51%
VERBUND A 75.40 -0.85% -0.65 5 75.40 75.40 75.40 5 75.40 75.55 14 -3.30% 8.49%
VESTAS WIND SYSTEMS 1360.50 -6.06% -87.75 400 1425.00 1360.50 1425.00 300 1301.00 1648.00 150 -13.11% -5.65%
Vicat 34.75 0.00% 0.00 - 34.75 34.75 34.75 9 36.25 35.00 77 0.00% 1.61%
VIENNA INSURANCE GRP 21.60 0.00% 0.00 - 21.60 21.60 21.60 6 19.30 22.50 8 0.00% 3.60%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 30.68 -0.49% -0.15 40 30.68 30.68 30.68 40 30.68 30.63 34 0.26% 3.96%
Vonovia SE 55.82 -2.33% -1.33 1276 56.38 55.72 56.38 25 49.00 55.96 10 -2.94% -6.37%
Wacker Chemie 120.00 -2.95% -3.65 85 119.75 119.75 120.00 6 120.20 120.45 75 -0.95% 2.61%
Wärtsilä 8.72 -2.70% -0.24 2619 9.02 8.72 9.02 1 8.74 8.74 12 1.32% 6.73%
WEIR GROUP 1993.50 -0.47% -9.50 144349 2008.00 1969.00 2008.00 308 1991.00 1994.00 100 -5.03% 0.00%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 2 100.70 100.10 10 -0.15% 2.81%
Whitbread 3171.00 -0.72% -23.00 91544 3176.00 3168.00 3228.00 96 3154.00 3173.00 100 2.19% 2.42%
WILLIAM HILL 269.70 0.00% 0.00 679350 269.70 269.30 269.90 1485 269.60 270.00 8000 0.00% 0.04%
WIRECARD 0.69 - - - - - - 5 0.70 7.00 260 126.57% 126.57%
Wolters Kluwer 69.88 -0.03% -0.02 3919 69.29 69.18 69.88 50 69.90 69.78 6 -1.15% 0.72%
Zardoya Otis 5.77 0.00% 0.00 - 5.77 5.77 5.77 423 5.77 6.50 25 0.00% -3.35%
Colruyt 51.17 0.00% 0.00 - 51.17 51.17 51.17 1 52.00 51.02 8 4.71% 5.48%