09.08.2020 10:28:04
STXE TM MID RE.USD
916.12
$$$
2.0200
0.22%
07.08.2020 17:50
 
Chart
Kursdaten
Kurs 916.12 Eröffnung 916.12
Diff. absolut 2.02 Tages-Hoch 916.12
Diff. % 0.22 % Tages-Tief 916.12
Volumen - Umsatz -
Schlusskurs vom 06.08.2020 914.10 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 07.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 09.08.2020 / 10:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.65% 988.4 593.8
1 Woche 3.26% 920.0 898.4
1 Monat 5.84% 920.0 852.9
3 Monate 21.84% 920.0 725.1
6 Monate -5.31% 982.9 593.8
1 Jahr 8.01% 988.4 593.8
3 Jahre 3.27% 1008.6 593.8
SMI
25.4
26.51
SMI
-16.93
-10.68
SMI
-6.65
-5.17
2018
2019
2020
{"2018":{"performance":-16.93,"chartHeight":20.223945191122,"year":2018,"ID_NOTATION":"2061058"},"2019":{"performance":25.4,"chartHeight":22,"year":2019,"ID_NOTATION":"2061058"},"2020":{"performance":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"2061058"}}
{"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":-5.17,"chartHeight":14.819010759018,"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":-13.15,"chartHeight":19.072686195145,"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":-3.87,"chartHeight":13.499378204218,"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":-5.61,"chartHeight":15.191173128756,"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":-4.33,"chartHeight":14.011127627275,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 09.08.2020 10:28:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 920.40 0.57% 5.20 163180 914.90 912.40 924.80 347 915.20 920.20 300 2.79% -16.48%
ACCIONA 97.10 1.89% 1.80 29486 95.80 95.05 97.35 35 97.05 97.20 37 3.35% 3.57%
ACCOR 22.69 0.40% 0.09 176661 22.60 22.47 22.88 1121 22.49 25.32 994 6.18% -45.73%
Acerinox 7.18 -1.54% -0.11 133352 7.24 7.15 7.24 509 7.19 7.20 310 -1.35% -28.42%
ACS ACTIVIDADES DE C 20.45 -2.15% -0.45 345246 20.68 20.11 20.91 227 20.43 20.47 146 3.44% -42.83%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2505.50 0.62% 15.50 29396 2487.00 2481.00 2512.00 126 2504.00 2507.00 325 4.57% 8.14%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 35.34 6.53% 2.17 196987 34.46 34.23 35.85 80 35.25 35.98 764 10.46% -33.13%
AGGREKO 430.40 4.92% 20.20 45225 408.60 408.60 432.20 174 429.40 433.60 2562 11.62% -48.33%
ALFA LAVAL 213.70 0.75% 1.60 97546 211.00 210.00 213.90 100 213.60 213.90 411 3.14% -9.33%
- - - - - - - - - - - 0.00% 0.00%
Alstom 47.28 -0.13% -0.06 128636 47.04 46.61 47.55 55 47.26 47.28 98 -0.23% 12.38%
- - - - - - - - - - - 0.00% 0.00%
Andritz 28.80 -0.69% -0.20 51243 28.90 28.60 29.28 58 28.78 29.12 1538 1.69% -25.19%
ANTOFAGASTA 1073.00 -1.87% -20.50 381994 1086.00 1072.00 1100.50 575 1072.00 1073.50 180 4.28% 16.53%
Arkema 90.16 -0.22% -0.20 32115 89.78 88.98 90.47 15 90.16 95.46 276 2.25% -4.63%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 413.80 1.12% 4.60 153515 406.40 406.20 415.60 1201 413.00 414.00 1257 6.10% -20.12%
ASHTEAD GROUP 2608.00 0.58% 15.00 75445 2585.00 2570.00 2625.00 122 2606.00 2608.00 123 6.36% 7.50%
ATOS 73.78 -0.83% -0.62 52615 74.32 73.16 74.48 50 73.78 73.84 40 1.65% 0.00%
Aéroports de Paris 83.95 -0.47% -0.40 16739 84.25 82.05 84.60 89 84.00 84.20 40 4.09% -52.30%
BABCOCK INT GROUP 274.00 -2.25% -6.30 186851 275.70 268.10 276.60 410 273.60 274.00 378 -5.87% -56.29%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.45 -6.31% -0.10 290118 1.52 1.43 1.54 2500 1.45 1.46 1242 -4.78% 4.30%
B. COM. PORTUGUES 0.10 -0.10% -0.00 732969 0.10 0.10 0.10 84404 0.10 0.10 84404 2.84% -49.95%
BA.SABADELL 0.32 -0.37% -0.00 5319128 0.32 0.31 0.32 15700 0.32 0.32 11156 9.43% -69.44%
Bank of Ireland 1.87 1.24% 0.02 1100895 1.88 1.81 1.88 1412 1.84 1.88 1400 6.54% -61.66%
BANKINTER 4.46 0.41% 0.02 520868 4.42 4.41 4.47 795 4.46 4.46 826 1.76% -31.88%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 509.20 1.11% 5.60 738638 505.20 494.60 512.00 657 506.40 509.60 1380 -0.95% -31.58%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4512.00 2.62% 115.00 70798 4381.00 4370.00 4512.00 571 4434.00 4513.00 71 0.22% -7.31%
Bic 49.12 -0.85% -0.42 11170 49.59 49.10 49.60 37 49.12 49.30 18 -3.12% -20.58%
bioMerieux 141.10 0.93% 1.30 20922 139.60 138.50 141.70 58 141.00 148.00 50 2.84% 77.93%
Boliden 240.30 -0.04% -0.10 335303 239.90 238.20 241.30 333 240.00 240.30 132 1.05% -3.49%
Bolloré 3.05 0.13% 0.00 208674 3.04 3.02 3.07 663 3.05 3.05 1683 8.15% -21.34%
Bouygues 31.79 -1.29% -0.41 176571 32.06 31.51 32.07 3 31.77 32.67 835 5.42% -16.40%
bpost 7.90 3.07% 0.23 192996 7.71 7.71 7.93 835 7.89 7.95 1500 42.92% -23.30%
BRENNTAG 51.66 1.25% 0.64 236227 49.98 49.98 52.16 50 51.66 51.72 50 -1.00% 6.30%
BRITISH LAND CO 367.70 -0.50% -1.85 387723 369.30 360.50 370.80 500 367.30 367.70 829 -0.16% -42.29%
BUNZL 2302.00 -0.35% -8.00 38216 2315.00 2277.00 2319.00 328 2301.00 2304.00 133 3.65% 10.83%
BURBERRY GROUP 1315.50 -0.45% -6.00 315025 1303.00 1285.50 1325.00 474 1313.50 1317.00 468 3.62% -40.53%
Bureau Veritas 19.20 1.29% 0.24 148506 18.94 18.81 19.30 126 19.16 19.19 150 3.48% -17.60%
Cap Gemini 111.40 -0.67% -0.75 178318 111.50 110.10 111.95 225 109.30 111.40 35 0.95% 2.06%
CAPITA 37.15 2.37% 0.86 241944 35.98 35.75 37.70 12885 35.50 37.56 7935 7.25% -77.42%
CARLSBERG B 915.20 0.04% 0.40 32126 916.20 911.60 920.40 31 912.80 950.00 5 -1.38% -7.96%
Carnival 891.00 0.43% 3.80 192881 863.20 850.00 896.20 200 880.80 893.20 200 7.04% -75.54%
Casino Guichard 24.52 2.72% 0.65 56387 24.01 23.92 24.54 32 24.16 59.00 121 3.90% -41.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 710.00 1.87% 13.00 27646 698.80 698.80 713.00 24 709.80 710.20 6 -0.87% 33.91%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.22 -1.55% -0.10 430860 6.30 6.16 6.33 352 6.23 6.23 15 7.28% -36.79%
CNP Assurances 10.66 -2.29% -0.25 121508 10.92 10.60 10.98 386 10.65 10.67 300 4.31% -39.74%
Coca-Cola HBC 2111.00 -3.17% -69.00 133543 2162.00 2099.00 2173.00 170 2110.00 2113.00 150 4.66% -17.70%
Corporación Financiera 35.70 0.71% 0.25 42 35.70 35.70 35.70 76 34.80 35.90 74 3.18% -26.01%
Covivio 63.40 1.28% 0.80 8452 62.90 61.90 63.62 57 62.95 63.50 50 2.84% -37.29%
Croda Int 5834.00 0.76% 44.00 29324 5782.00 5762.00 5856.00 461 5610.00 5836.00 58 1.67% 14.06%
DLY MAIL & GEN TRUST 661.00 -1.64% -11.00 3864 689.00 661.00 692.00 200 530.00 850.00 20 5.59% -20.65%
Davide Campari Milan 8.50 0.70% 0.06 238565 8.46 8.39 8.58 480 8.49 8.50 440 -0.43% 4.15%
DCC 6970.00 0.43% 30.00 12476 6958.00 6920.00 7006.00 94 6960.00 6972.00 89 1.78% 6.57%
Demant 198.15 2.19% 4.25 38595 194.30 192.60 198.35 344 197.80 198.65 143 1.41% -5.64%
DEUTSCHE LUFTHANSA 7.97 -1.28% -0.10 680522 7.92 7.69 7.99 260 7.91 8.03 370 6.57% -51.29%
Deutsche Wohnen 43.99 1.08% 0.47 134600 43.60 43.60 44.19 83 43.96 43.99 83 6.67% 20.75%
Direct Line Insuranc 334.30 1.33% 4.40 888493 329.10 328.05 334.80 650 334.00 336.80 850 12.29% 6.67%
DIA 0.12 -4.05% -0.00 131388 0.12 0.12 0.12 8440 0.12 0.12 21731 4.22% 13.26%
Dixons Carphone 83.60 1.21% 1.00 172190 83.40 81.20 84.25 1189 83.20 83.80 1400 13.59% -42.34%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 293.20 0.89% 2.60 163844 295.20 291.00 298.00 159 290.00 360.60 22 4.27% -6.39%
DSV Panalpina 909.40 1.20% 10.80 60347 901.60 900.80 913.40 32 907.20 911.80 35 4.38% 18.20%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 575.40 -2.87% -17.00 345887 582.20 557.60 582.20 242 575.20 580.00 1214 16.37% -59.46%
Edenred 43.77 1.03% 0.45 71583 43.05 43.05 44.02 76 43.74 46.55 60 3.68% -4.86%
EDP Renováveis 14.00 1.45% 0.20 141761 13.86 13.86 14.04 2095 13.92 14.10 1428 0.57% 34.62%
Eiffage 77.86 -0.38% -0.30 62311 77.96 77.18 78.30 40 77.52 77.92 100 4.79% -24.04%
Electrolux B 175.75 1.91% 3.30 313842 171.95 171.50 175.80 153 175.65 205.00 390 6.74% -23.52%
Elekta B 98.16 2.27% 2.18 309136 95.70 95.30 98.46 153 98.14 100.70 124 9.58% -20.39%
Elisa A 50.42 0.72% 0.36 43706 49.96 49.86 50.59 50 50.38 50.46 35 -0.04% 2.46%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 21.18 -0.38% -0.08 147880 21.23 21.10 21.29 140 21.17 21.19 191 -1.40% -7.39%
ERSTE GROUP BANK 19.86 0.38% 0.07 150422 19.85 19.52 19.91 398 19.82 19.90 400 4.14% -40.98%
Eurazeo 44.15 -1.05% -0.47 7381 44.68 43.50 44.70 50 43.80 44.22 45 -0.65% -27.68%
Eutelsat Communicati 8.44 -3.11% -0.27 167845 8.72 8.39 8.75 46 8.43 8.45 240 -1.62% -42.11%
Exor NV 50.48 0.52% 0.26 35699 50.26 49.53 50.56 68 50.42 50.80 130 5.61% -27.30%
Faurecia 33.93 -1.06% -0.36 108376 34.00 33.23 34.07 100 33.90 33.94 90 2.26% -29.27%
Ferguson 7034.00 0.23% 16.00 54291 6980.00 6980.00 7052.00 46 7028.00 7034.00 47 3.20% 1.56%
Fielmann 62.60 0.16% 0.10 4967 62.20 62.20 62.90 185 62.55 62.70 52 0.24% -12.93%
Financiere de L'Odet 670.00 0.00% 0.00 - 670.00 670.00 670.00 2 670.00 684.00 4 11.30% -14.97%
FLSMIDTH & CO 191.90 -0.18% -0.35 10924 192.05 190.15 192.75 1088 190.45 192.50 70 1.97% -27.67%
FRAPORT 33.41 0.69% 0.23 51591 33.10 32.16 33.54 241 33.34 33.48 60 1.12% -56.05%
Frasers Group 270.00 -0.44% -1.20 13748 264.20 264.20 270.80 100 200.00 281.40 2582 5.88% -40.97%
FRESNILLO 1295.50 -3.07% -41.00 275289 1323.50 1295.50 1345.00 231 1289.00 1386.50 1693 4.77% 101.10%
FUCHS PETROLUB 28.50 -0.18% -0.05 2922 28.52 28.35 28.52 123 28.35 28.60 123 -1.38% -28.39%
FUCHS PETROLUB PRF 36.46 0.00% 0.00 17736 36.34 36.28 36.62 45 36.26 36.48 41 -1.78% -17.29%
G4S Plc 144.90 -0.28% -0.40 552260 144.45 141.85 145.10 1173 144.75 145.00 3380 1.79% -33.81%
Galp Energia 9.17 -1.57% -0.15 184825 9.27 9.15 9.29 210 9.13 9.25 210 2.85% -38.45%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 30.69 0.10% 0.03 76233 30.78 30.57 30.98 269 30.65 30.70 67 0.16% 3.86%
- - - - - - - - - - - 0.00% 0.00%
Gecina 115.80 1.22% 1.40 91247 114.90 113.90 119.10 30 115.80 116.20 35 5.27% -27.58%
- - - - - - - - - - - 0.00% 0.00%
Getinge B 204.10 0.74% 1.50 173597 203.20 202.70 205.60 0 203.80 204.90 0 -3.18% 17.45%
Getlink SE 13.18 -0.30% -0.04 142561 13.21 13.08 13.25 274 13.16 13.18 1368 3.05% -15.19%
Gjensidige Forsikr 185.70 -0.48% -0.90 141637 185.50 184.90 186.80 100 185.70 186.40 218 -0.43% 0.76%
GLANBIA 9.49 0.00% 0.00 32525 9.38 9.37 9.91 82 9.68 10.05 4501 -7.46% -9.23%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.62 0.00% 0.00 40991 15.60 15.46 15.66 400 15.46 15.72 400 -3.34% -24.17%
GRIFOLS CL. A 24.67 1.19% 0.29 237826 24.26 24.26 24.71 137 24.49 24.67 130 -0.80% -21.78%
H. Lundbeck 234.30 0.73% 1.70 47587 233.00 227.70 235.40 229 234.30 234.90 159 1.25% -7.94%
Hammerson 46.99 -2.43% -1.17 1006135 47.68 45.97 48.41 8164 46.29 63.00 4 -26.92% -84.81%
Hannover Rueck 138.40 0.14% 0.20 44772 137.95 136.80 138.50 61 138.30 138.60 59 -3.82% -19.72%
HARGREAVES LANSDOWN 1857.00 1.50% 27.50 351854 1847.50 1840.00 1923.00 347 1855.50 1859.00 342 5.63% -3.91%
HeidelbergCement AG 50.56 1.78% 0.89 135068 49.56 49.17 50.70 70 50.52 50.82 165 6.08% -22.19%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 596.40 1.74% 10.20 104578 584.60 583.80 598.20 53 596.40 596.80 53 4.71% 13.99%
HIKMA PHARMA 2390.00 9.83% 214.00 179010 2307.00 2280.00 2429.00 1041 2284.00 2390.00 151 10.70% 20.46%
HOCHTIEF 74.40 1.85% 1.35 36626 73.00 71.88 74.72 49 74.40 74.60 33 7.20% -34.79%
Hugo Boss 23.03 -2.83% -0.67 113671 23.58 22.25 23.63 79 23.01 23.07 25 -1.20% -46.73%
HUSQVARNA B 86.84 0.49% 0.42 336623 86.24 85.50 86.86 321 86.80 86.84 254 4.30% 15.97%
ICADE 56.10 -0.18% -0.10 8404 56.20 55.65 56.40 40 55.95 56.90 46 -0.53% -42.11%
Iliad 168.25 1.57% 2.60 8534 165.55 165.25 168.70 49 168.05 168.30 50 0.63% 45.61%
Imerys 34.12 0.83% 0.28 15046 33.60 33.50 34.36 80 33.82 34.34 60 8.46% -9.35%
IMI PLC 1059.00 2.92% 30.00 42658 1026.00 1021.00 1059.00 155 1043.00 1059.00 32 1.53% -10.10%
Immofinanz 14.89 4.49% 0.64 17565 14.37 14.08 14.89 589 14.20 14.88 3097 5.98% -37.96%
Inchcape 491.80 1.44% 7.00 79737 475.40 475.40 494.40 1148 491.20 492.80 213 14.16% -30.49%
Industrivärden A 224.60 -0.35% -0.80 10876 225.20 224.00 226.00 540 224.00 224.60 140 3.89% -3.36%
Industrivärden C 223.70 -0.40% -0.90 14416 224.60 223.10 225.70 510 223.60 225.20 1143 4.05% -1.15%
Infineon Technologie 21.93 1.72% 0.37 708869 21.57 21.34 22.04 328 21.91 21.93 310 3.59% 8.16%
Informa Plc 395.20 1.99% 7.70 645107 389.60 382.40 396.30 840 394.80 395.50 840 5.89% -54.04%
INGENICO 136.75 1.22% 1.65 19553 134.85 133.80 137.30 25 136.65 136.85 30 0.22% 41.21%
Intercontinental Hot 3894.00 0.59% 23.00 66728 3895.00 3860.00 3919.00 137 3887.00 3897.00 136 9.97% -25.27%
Intertek Group 5778.00 1.83% 104.00 28381 5680.00 5616.00 5796.00 113 5776.00 5784.00 116 7.12% -1.03%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec Plc 143.95 -3.16% -4.70 557815 147.80 142.70 148.35 1368 143.85 147.15 288 -4.54% -54.50%
Ipsen 84.85 -0.35% -0.30 21263 84.35 83.75 85.15 91 84.70 84.85 13 3.82% 8.09%
ISS 104.40 0.68% 0.70 143832 103.60 101.60 104.65 571 104.45 104.85 357 7.27% -34.81%
ITV Plc 62.66 -0.03% -0.02 6046664 62.90 62.12 63.82 1400 62.58 62.74 4600 10.32% -58.52%
JCDECAUX 14.82 -1.40% -0.21 43124 15.21 14.73 15.21 83 14.79 14.92 140 3.71% -45.83%
JERONIMO MARTINS 14.16 0.57% 0.08 173832 14.20 14.10 14.22 233 14.15 14.17 114 -0.88% -3.51%
WOOD GROUP (JOHN) 204.60 -1.59% -3.30 129026 204.60 198.80 205.90 19588 197.20 205.10 309 6.04% -48.95%
Johnson, Matthey 2325.00 -1.02% -24.00 56539 2338.00 2322.00 2355.00 302 2324.00 2330.00 315 3.93% -22.29%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 204.40 -0.29% -0.60 14556 205.70 201.20 205.70 119 203.60 204.50 315 0.84% -16.02%
K+S 6.47 0.39% 0.03 84924 6.42 6.27 6.49 171 6.46 6.99 900 14.76% -41.73%
KERRY GROUP A 106.70 1.91% 2.00 19980 105.10 105.00 108.30 49 106.80 107.00 75 -4.73% -3.35%
Kesko 'A' 17.36 0.23% 0.04 445 17.38 17.36 17.38 200 17.38 17.44 110 -0.23% 18.50%
Kesko B 18.65 1.08% 0.20 143555 18.48 18.41 18.70 274 18.62 18.67 455 2.81% 18.23%
KINGFISHER 262.80 0.84% 2.20 688675 260.20 259.40 263.90 1191 262.70 263.10 2656 8.28% 20.72%
Kinnevik AB 'B' 323.90 1.00% 3.20 242783 319.95 318.80 325.10 161 323.10 324.10 254 5.40% 41.63%
Klépierre 14.20 2.29% 0.32 155851 13.88 13.78 14.25 470 14.05 14.21 118 -3.01% -57.99%
Komercni Banka 574.00 0.00% 0.00 - 574.00 574.00 574.00 500 500.00 574.00 166 0.00% -28.25%
BOSKALIS WESTMINSTER 17.09 1.18% 0.20 19502 16.88 16.73 17.10 205 17.08 17.11 279 6.48% -25.14%
Koninklijke DSM 128.50 1.46% 1.85 74505 126.65 126.50 129.50 30 128.50 128.65 55 -1.15% 10.63%
KONINKLIJKE KPN 2.13 -0.14% -0.00 1616965 2.14 2.12 2.15 3766 2.13 2.13 3637 -2.78% -19.19%
Koninklijke Vopak 46.24 -0.30% -0.14 32129 46.14 45.86 46.42 22 46.23 46.24 107 -0.04% -4.48%
Lagardère 13.72 -0.87% -0.12 112142 13.75 13.60 13.93 187 13.72 13.73 1426 9.41% -30.21%
Land Securities Grou 576.40 -1.06% -6.20 948375 585.60 558.00 585.60 540 576.20 577.00 529 -0.74% -41.71%
Lanxess 46.16 -0.41% -0.19 20231 46.51 45.77 46.52 30 46.13 46.18 87 4.39% -22.99%
Legrand 69.58 0.96% 0.66 68594 69.10 68.84 70.20 114 69.56 75.36 342 6.16% -4.32%
Leonardo S.p.A. 5.85 0.03% 0.00 361753 5.83 5.75 5.87 586 5.84 5.84 600 6.80% -44.38%
LONDON STOCK EXCH. 8584.00 0.07% 6.00 38401 8604.00 8566.00 8666.00 38 8542.00 8588.00 40 1.25% 10.79%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 216.00 -0.51% -1.10 63927 216.20 215.10 218.40 384 215.70 216.00 100 7.30% -32.22%
Man Group 131.50 1.15% 1.50 507730 130.05 129.43 132.35 369 125.60 131.70 3372 6.01% -16.72%
MAPFRE 1.59 -0.44% -0.01 404016 1.58 1.57 1.60 781 1.59 1.59 2261 3.92% -32.97%
Marks & Spencer (M&S 103.05 1.68% 1.70 417881 102.10 100.00 103.55 3779 102.85 103.15 3606 8.61% -51.76%
MEDIASET 2.82 -2.99% -0.09 70922 2.90 2.81 2.90 5190 2.77 2.85 920 0.71% -49.93%
MEDIASET 1.60 -2.49% -0.04 123289 1.62 1.58 1.62 786 1.60 1.62 1276 7.08% -40.03%
Mediobanca Banca di 6.73 -0.71% -0.05 527590 6.77 6.61 6.78 512 6.73 6.73 950 -1.46% -31.57%
MEGGITT 282.80 0.50% 1.40 525345 289.10 274.00 289.10 168 282.50 292.90 322 4.43% -56.84%
Melrose Industries 100.25 2.72% 2.65 2466527 97.86 96.32 100.75 3139 100.20 100.40 2100 17.03% -58.42%
MERCK KGAA 113.75 0.53% 0.60 136946 113.70 111.90 113.80 32 113.70 113.80 32 4.36% 7.92%
MONDI 1481.00 0.27% 4.00 199002 1465.00 1465.00 1499.50 500 1479.50 1486.50 825 8.18% -16.47%
MORRISON WM SMKTS 191.35 0.37% 0.70 2277234 191.15 190.05 193.20 1605 191.20 191.50 2983 2.55% -4.42%
Mowi 171.55 0.15% 0.25 109097 172.00 170.40 173.75 236 171.05 172.10 236 4.54% -25.05%
- - - - - - - - - - - 0.00% 0.00%
Neles 12.12 0.81% 0.10 119816 12.02 11.98 12.14 63 12.12 12.12 157 -0.53% 0.00%
Neste Corp 40.03 -0.05% -0.02 83622 39.90 39.65 40.27 162 39.93 40.04 100 3.12% 29.05%
NN Group 34.41 2.05% 0.69 338938 33.70 33.65 34.59 819 34.12 35.05 10 10.18% 1.56%
NOKIAN TYRES 21.97 -1.44% -0.32 111915 22.20 21.46 22.25 90 21.96 21.99 100 7.59% -14.48%
Norsk Hydro 27.11 -0.81% -0.22 527311 27.05 26.88 27.23 1200 27.11 27.14 3030 6.90% -17.15%
NOVOZYMES 375.40 0.43% 1.60 83180 374.10 371.90 379.30 75 373.90 400.00 12 -0.45% 14.98%
OCI 11.01 -1.87% -0.21 27714 11.08 10.88 11.13 740 10.85 11.44 4025 8.79% -41.19%
OMV 28.72 -2.31% -0.68 74249 29.20 28.34 29.20 1534 28.64 29.12 458 7.73% -42.93%
Orion A 38.35 0.79% 0.30 1239 37.95 37.95 38.60 90 38.25 38.55 20 3.65% -6.23%
Orion B 38.54 0.84% 0.32 81690 37.97 37.97 38.73 158 38.38 38.53 191 3.80% -6.66%
Orkla ASA 89.02 -0.04% -0.04 188237 88.74 88.60 89.34 314 89.02 89.38 453 -0.13% 0.09%
OSRAM Licht 43.85 1.32% 0.57 4437 43.34 43.34 43.92 210 42.11 51.08 44 -1.02% -0.66%
Pandora 413.20 0.54% 2.20 52199 409.70 399.40 413.30 283 411.30 413.00 266 2.81% 42.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1059.00 0.14% 1.50 258000 1052.50 1043.00 1061.50 316 1058.50 1060.00 731 -0.98% 3.47%
Persimmon 2398.00 1.05% 25.00 195296 2368.00 2334.00 2419.00 338 2395.00 2400.00 304 -0.97% -11.09%
PETROFAC 154.38 -0.05% -0.07 148952 156.05 151.80 159.65 60 100.00 157.00 158 9.25% -59.75%
Peugeot 14.33 -0.73% -0.10 944903 14.33 14.01 14.40 121 14.33 14.34 252 5.33% -32.79%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 2018.00 0.50% 10.00 223033 2000.00 2000.00 2049.00 358 2015.00 2019.00 380 6.21% 68.10%
PORSCHE AUTOMOBIL 52.26 0.62% 0.32 91524 51.60 51.16 52.44 80 52.12 52.30 63 7.91% -21.72%
ProSiebenSat.1 Media 9.77 1.85% 0.18 197445 9.69 9.50 9.78 85 9.72 9.77 197 10.59% -29.81%
Provident Financial 178.10 -3.52% -6.50 66116 184.30 175.10 184.30 988 177.60 178.50 242 8.00% -61.19%
PROXIMUS 16.68 0.76% 0.12 82902 16.63 16.60 16.86 476 16.64 16.67 170 -4.50% -34.68%
PRYSMIAN 22.17 0.77% 0.17 136338 22.04 21.70 22.22 310 22.02 22.32 310 2.45% 2.73%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 40.01 1.70% 0.67 529477 39.52 39.48 40.48 118 40.00 40.05 2838 -5.39% 31.96%
Raiffeisenbank Bank 15.25 1.33% 0.20 45829 15.07 14.93 15.33 158 15.23 15.87 1824 5.03% -31.65%
Randstad Holding N.V 42.66 1.02% 0.43 91500 41.98 41.91 42.88 85 42.32 42.68 85 4.66% -21.67%
RED ELECTRICA 16.23 -0.76% -0.12 245675 16.31 16.16 16.41 100 16.22 16.23 70 -2.20% -9.18%
Rentokil Initial 541.20 1.31% 7.00 846551 539.80 535.20 542.80 580 540.80 541.40 597 1.01% 19.42%
- - - - - - - - - - - 0.00% 0.00%
Rexel 10.56 -0.45% -0.05 210907 10.60 10.47 10.70 2279 10.41 10.73 2234 5.94% -10.71%
Royal Mail 185.05 2.32% 4.20 371133 183.10 181.70 185.60 5 166.70 186.00 323 15.12% -18.55%
RSA INSURANCE GROUP 444.80 -0.34% -1.50 262220 447.10 443.10 448.90 241 444.60 444.90 714 3.15% -21.19%
Rémy Cointreau 134.20 0.68% 0.90 7249 133.30 132.50 134.30 63 134.10 134.30 20 -1.68% 22.89%
SAGE GROUP 768.00 2.13% 16.00 240846 752.00 749.80 774.20 441 767.40 768.00 441 5.64% 2.37%
Sainsbury (J) 189.45 0.34% 0.65 1038525 188.55 187.55 190.40 10000 177.05 189.45 1200 1.09% -17.99%
SAIPEM 1.91 -1.17% -0.02 230285 1.92 1.89 1.93 2400 1.91 1.92 3100 5.80% -56.42%
SALVATORE FERRAGAMO 10.98 -1.79% -0.20 43858 11.18 10.91 11.18 290 10.97 10.99 288 -4.02% -41.58%
SBM Offshore 14.18 -1.12% -0.16 95756 14.20 14.12 14.29 753 14.16 14.18 107 7.59% -14.79%
Schibsted 356.20 1.83% 6.40 74476 348.00 345.90 358.70 50 352.80 358.00 50 7.42% 33.96%
SCHIBSTED ASA B NK-, 325.20 1.94% 6.20 17350 315.40 315.40 326.20 125 323.40 326.40 125 8.47% 29.05%
Schroders 2085.00 0.24% 5.00 377 2090.00 2085.00 2090.00 2 1840.00 2095.00 190 0.00% -17.75%
SCHRODERS VTG 2965.00 -0.47% -14.00 14536 2992.00 2948.00 2995.00 108 2962.00 2965.00 110 0.00% -11.28%
SCOR SE 21.20 1.63% 0.34 329043 21.02 20.56 21.22 190 21.16 21.22 13 -2.93% -43.44%
- - - - - - - - - - - 0.00% 0.00%
SEB 143.05 0.04% 0.05 9343 142.60 141.70 144.00 25 142.00 143.50 21 2.11% 7.88%
Securitas B 126.10 -1.06% -1.35 385367 127.70 125.35 127.75 200 126.05 137.00 475 -3.67% -21.68%
SEGRO 981.40 0.47% 4.60 290650 976.60 970.80 985.00 342 981.40 982.40 340 1.28% 9.58%
SES 6.32 1.46% 0.09 381738 6.36 6.07 6.55 4664 6.20 6.50 407 5.00% -49.48%
Severn Trent 2465.00 0.78% 19.00 44411 2454.00 2429.00 2473.00 84 2463.00 2465.00 126 -0.20% -2.34%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 180.60 0.50% 0.90 171695 179.20 178.00 180.95 146 180.60 180.80 475 1.86% -14.69%
SKF A 166.50 0.00% 0.00 2 166.50 166.50 166.50 200 166.50 173.00 362 1.83% -11.62%
SKF B 167.10 -0.06% -0.10 222399 166.10 164.75 167.75 120 167.00 167.25 512 3.28% -11.80%
Smiths Group 1440.50 0.24% 3.50 90708 1440.50 1420.50 1446.00 369 1439.00 1441.50 394 5.96% -14.51%
SMURFIT KAPPA GRP 29.66 0.75% 0.22 73253 29.50 29.42 29.96 72 29.64 29.70 47 3.71% -13.43%
Sodexo 60.92 0.46% 0.28 59415 60.94 60.12 61.30 136 60.84 60.96 137 3.78% -42.45%
Sofina 239.25 -0.73% -1.75 1937 241.50 238.00 241.50 15 238.50 239.50 33 0.74% 24.09%
Solvay 68.80 -1.15% -0.80 24940 69.54 68.36 69.54 113 68.70 68.82 50 3.71% -33.46%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 996.60 0.95% 9.40 225408 987.60 986.60 1006.50 312 995.80 996.80 312 5.44% -14.49%
Standard Life Aberde 266.30 0.76% 2.00 820775 265.50 262.90 267.90 1164 266.20 266.50 1258 6.18% -18.96%
STMicroelectronics 24.49 0.41% 0.10 337219 24.21 24.13 24.69 240 24.48 24.49 55 2.55% 2.00%
Stora Enso Oyj R 11.10 -0.14% -0.01 259165 10.99 10.97 11.15 532 11.07 11.12 530 4.18% -14.75%
Strabag 24.65 2.07% 0.50 131 24.80 24.55 24.80 146 24.50 25.05 146 -0.40% -20.87%
Subsea 7 69.60 -3.41% -2.46 309984 71.22 69.32 71.22 600 69.52 69.82 496 1.81% -33.40%
SUEDZUCKER 14.34 -0.07% -0.01 14688 14.33 14.20 14.39 434 9.10 14.35 90 0.42% -12.51%
Suez Environnement 11.13 1.09% 0.12 288347 11.07 10.96 11.16 756 11.12 11.14 727 -1.07% -17.56%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 683.80 0.65% 4.40 125006 678.20 676.60 691.60 50 683.60 684.00 47 1.36% 42.04%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 111.95 0.81% 0.90 72135 111.20 111.20 112.60 30 111.70 112.00 70 5.61% 19.10%
TALK TALK TELECOM 76.25 0.69% 0.53 115264 75.85 75.55 77.15 1022 76.25 96.00 50 9.79% -34.61%
TATE & LYLE 668.40 0.92% 6.10 108454 661.80 659.00 670.60 236 668.40 669.00 320 1.67% -12.21%
Taylor Wimpey 119.15 0.55% 0.65 1143796 119.20 116.35 119.50 2696 119.10 222.00 20 -0.71% -38.53%
TechnipFMC 6.92 -3.27% -0.23 178365 7.00 6.85 7.01 600 6.90 6.92 61 4.03% -63.48%
Tele2 B 122.40 0.08% 0.10 346660 122.00 121.45 123.00 132 122.25 122.45 205 -1.69% -9.77%
Telekom Austria 6.40 0.79% 0.05 8051 6.38 6.36 6.41 2279 6.28 6.51 2348 0.16% -12.45%
Telenet Group Holdin 31.48 0.61% 0.19 39141 31.74 31.38 31.82 16 31.48 31.54 323 -4.55% -21.54%
TERNA 6.12 -0.20% -0.01 578575 6.15 6.08 6.15 594 6.13 6.17 1000 -2.98% 2.61%
Thales 65.52 -0.12% -0.08 48869 65.76 64.50 65.86 124 65.38 65.48 54 5.95% -29.14%
THYSSENKRUPP 7.04 -0.40% -0.03 298429 7.01 6.89 7.05 320 7.04 7.05 356 6.57% -41.62%
TRAVIS PERKINS 1171.00 1.06% 12.25 42933 1158.50 1146.50 1175.50 83 1171.00 1173.50 160 5.97% -27.02%
Tryg 187.10 -0.05% -0.10 34403 187.40 186.10 188.30 1 187.20 187.40 97 0.32% -5.51%
TUI 320.95 1.04% 3.30 108943 309.40 305.80 322.20 245 317.20 326.40 980 10.22% -66.26%
TULLOW OIL 26.00 -3.35% -0.90 292250 26.05 25.75 26.40 78209 24.95 28.00 7901 3.26% -59.25%
TÉCNICAS REUNIDAS SA 10.80 -3.40% -0.38 11578 10.91 10.62 10.97 1721 10.66 10.83 267 1.60% -54.55%
Umicore 38.08 2.01% 0.75 259965 37.36 37.36 38.51 38 38.07 38.12 154 -4.87% -11.89%
Unione di Banche Ita 3.66 -1.64% -0.06 2238183 3.65 3.60 3.71 1028 3.66 3.66 1500 1.87% 24.97%
UnipolSai Assicurazi 2.27 2.34% 0.05 124371 2.28 2.21 2.28 3000 2.25 2.27 183 3.74% -12.55%
UNITED INTERNET 40.28 2.34% 0.92 51227 39.28 39.28 40.49 169 40.24 40.45 35 4.68% 37.43%
UNITED UTILITIES 902.00 0.18% 1.60 142393 904.00 890.80 904.00 361 901.20 902.00 364 -0.29% -4.65%
UPM-KYMMENE 22.93 0.31% 0.07 185150 22.76 22.71 22.99 335 22.90 22.94 626 1.28% -25.84%
Vallourec 28.43 -1.35% -0.39 1827 28.51 28.12 28.51 1481 28.01 28.86 59 4.35% -74.58%
Valéo 22.69 -0.04% -0.01 543777 22.52 22.04 22.82 150 22.70 22.87 154 3.94% -27.67%
Veolia Environnement 19.35 0.57% 0.11 243596 19.20 19.02 19.40 1617 18.25 19.36 193 0.05% -18.35%
VERBUND A 44.72 1.31% 0.58 35923 44.02 43.88 44.82 992 44.42 44.76 162 -0.18% -0.89%
VESTAS WIND SYSTEMS 852.80 1.57% 13.20 135552 838.20 838.20 853.40 100 852.40 855.00 300 5.28% 26.23%
VICAT 29.80 -0.42% -0.12 6319 29.55 29.15 30.00 80 29.70 31.05 1171 5.11% -25.96%
VIENNA INSURANCE GRP 18.82 -0.11% -0.02 1370 18.92 18.80 18.95 935 18.60 19.14 854 -0.32% -26.20%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 19.91 0.03% 0.01 54182 19.87 19.68 19.98 71 19.89 20.09 1789 5.29% -20.06%
Vonovia SE 58.54 0.45% 0.26 273819 58.26 58.18 58.90 68 58.40 58.56 128 5.74% 22.06%
Wacker Chemie 80.82 0.45% 0.36 12849 80.56 80.04 81.40 10 80.66 80.98 20 4.93% 19.38%
Wärtsilä 7.11 -2.47% -0.18 426378 7.19 7.02 7.23 145 7.09 7.12 1078 0.42% -27.93%
WEIR GROUP 1245.50 0.44% 5.50 190284 1227.25 1219.50 1252.00 2019 1227.50 1264.50 100 3.75% -17.52%
Wendel 83.20 0.12% 0.10 3197 82.90 82.00 83.25 30 83.10 83.85 28 4.56% -29.67%
Whitbread 2370.00 0.30% 7.00 42305 2341.00 2339.00 2387.00 289 2368.00 2399.00 993 7.97% -43.26%
WILLIAM HILL 134.75 3.14% 4.10 1006251 131.50 130.60 137.00 10468 131.05 140.70 10000 28.89% -28.57%
WIRECARD 1.75 -5.55% -0.10 116933 1.86 1.73 1.89 187 1.71 2.00 26 -7.59% -98.37%
WOLTERS KLUWER 68.72 0.26% 0.18 95065 68.58 68.26 68.90 51 68.14 72.00 100 2.41% 5.59%
Zardoya Otis 5.63 -0.88% -0.05 36049 5.70 5.61 5.71 7885 5.44 5.63 430 0.09% -19.34%
Colruyt 50.30 1.47% 0.73 34769 49.88 49.53 50.88 50 50.20 50.60 119 1.60% 7.94%