24.05.2019 19:10:08
STXE TM MID RE.USD
865.24
$$$
8.3200
0.97%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 865.24 Eröffnung 865.24
Diff. absolut 8.32 Tages-Hoch 865.24
Diff. % 0.97 % Tages-Tief 865.24
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 856.92 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 24.05.2019 / 19:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.60% 920.5 775.1
1 Woche -3.11% 878.4 856.9
1 Monat -6.42% 915.2 856.9
3 Monate -1.48% 920.5 856.9
6 Monate 3.48% 920.5 766.6
1 Jahr -10.96% 972.5 766.6
3 Jahre 19.50% 1008.6 621.4
32.42
13
SMI
8.6
13.82
SMI
-16.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.42,"chartHeight":25.353617126282,"year":2017,"ID_NOTATION":"2061058"},"2018":{"performance":-16.93,"chartHeight":23.306825598119,"year":2018,"ID_NOTATION":"2061058"},"2019":{"performance":8.6,"chartHeight":19.750172183696,"year":2019,"ID_NOTATION":"2061058"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.05.2019 19:10:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1057.00 1.00% 10.50 363745 1050.00 1050.00 1064.00 1100 1057.00 1061.00 277 -1.81% 36.42%
ACCIONA 95.95 0.68% 0.65 13274 94.50 94.45 96.75 130 95.95 97.35 298 0.84% 29.31%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -1.24% -7.51%
Acerinox 8.67 2.43% 0.21 86504 8.49 8.49 8.67 200 8.66 9.07 741 -5.73% -2.40%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 56.08 1.01% 0.56 148571 55.60 55.60 56.54 1125 55.64 57.38 1116 -0.39% 22.21%
Admiral Group 2044.00 0.64% 13.00 250138 2031.00 2026.00 2063.00 1314 2029.00 2045.00 18 -4.47% -0.44%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -2.06% 14.32%
AGGREKO 806.80 0.90% 7.20 63394 803.20 802.80 815.20 4103 801.00 807.20 340 -3.31% 9.32%
ALFA LAVAL 204.30 -0.05% -0.10 154860 206.20 203.70 206.20 251 189.00 205.50 296 -4.18% 7.79%
Alpha Bank - - - - - - - - - - - - -
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.37% 13.54%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 33.22 0.48% 0.16 29896 33.26 33.18 33.64 43 33.18 33.42 200 -2.99% -17.31%
ANTOFAGASTA 801.80 2.93% 22.80 903241 793.90 784.80 804.20 1400 801.00 802.40 756 -6.86% -0.84%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -5.69% 3.00%
Aryzta N 1.30 0.58% 0.01 241997 1.30 1.28 1.32 12657 1.29 1.31 30096 -7.12% 19.70%
ASHMORE GROUP 470.40 1.55% 7.20 120133 466.20 465.80 472.00 2100 470.20 475.60 6551 -2.53% 27.11%
ASHTEAD GROUP 1965.50 -0.18% -3.50 195039 1978.50 1961.50 1987.50 5 1965.50 1966.50 140 -3.86% 20.61%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 46.08 0.17% 0.08 11220 46.32 46.02 46.58 35 46.08 58.50 108 -4.36% -6.83%
Aéroports de Paris 155.80 0.78% 1.20 16499 155.30 154.40 156.30 32 155.10 155.90 15 0.13% -5.97%
BABCOCK INT GROUP 458.30 11.16% 46.00 2166656 417.70 417.70 459.30 7222 455.00 458.80 104 -21.14% -16.06%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.11 1.28% 0.01 22735 1.11 1.11 1.12 17054 1.09 1.11 600 -3.99% -25.78%
B. COM. PORTUGUES 0.25 1.24% 0.00 988697 0.25 0.25 0.25 4500 0.25 0.25 7000 0.16% 10.32%
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -3.63% 2.33%
Bank of Ireland 4.86 -0.57% -0.03 525266 4.86 4.82 4.93 281 4.84 4.85 1500 -10.30% 0.29%
BANKINTER 6.56 0.28% 0.02 773217 6.54 6.53 6.60 1573 6.56 6.56 500 -2.91% -6.41%
BC Vaudoise N 760.00 0.26% 2.00 3 761.00 760.00 761.00 84 747.00 766.00 61 -0.65% 2.98%
BARRATT DEVELOPMENTS 563.40 0.32% 1.80 1119804 562.00 562.00 568.10 2100 563.40 566.20 450 -9.07% 21.64%
Barry Callebaut N 1949.00 -0.36% -7.00 312 1953.00 1940.00 1954.00 32 1932.00 1965.00 32 1.56% 27.34%
BERKELEY GROUP 3505.00 -0.06% -2.00 87110 3521.00 3501.00 3531.00 37 3506.00 3512.00 205 -6.73% 1.24%
Bic 74.50 0.34% 0.25 13807 74.85 74.40 75.20 80 74.15 74.80 80 -2.80% -16.53%
bioMerieux 74.45 -0.93% -0.70 30558 74.75 74.00 75.25 50 74.40 74.60 140 0.88% 30.16%
Boliden 223.50 1.31% 2.90 162279 222.28 221.90 225.80 150 215.95 228.40 500 -4.32% 16.76%
Bolloré 4.03 1.82% 0.07 373075 3.99 3.99 4.03 121 4.03 4.05 2 -1.94% 15.32%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -5.08% 1.40%
bpost 8.79 0.92% 0.08 68317 8.89 8.79 8.97 280 8.78 8.80 250 -12.30% 9.09%
BRENNTAG 43.28 -2.37% -1.05 151590 44.73 43.27 44.73 64 43.28 43.32 300 -3.06% 17.59%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -5.45% -0.71%
BUNZL 2097.00 0.05% 1.00 254772 2105.00 2082.00 2110.00 110 2095.00 2099.00 550 1.70% -11.30%
BURBERRY GROUP 1805.00 0.75% 13.50 279509 1790.50 1784.00 1817.00 413 1803.00 1812.00 84 -1.38% 3.52%
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -3.86% 19.28%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
CAPITA 105.50 -0.33% -0.35 680899 106.65 105.20 107.65 400 105.40 105.55 6900 -7.68% -6.08%
CARLSBERG B 895.60 1.50% 13.20 84983 883.80 882.80 898.00 87 858.00 912.60 100 -0.16% 27.48%
Carnival 3933.00 -0.28% -11.00 130962 3936.00 3921.00 3962.00 80 3932.00 3940.00 276 -3.07% 5.06%
Casino Guichard 30.09 7.68% 2.15 1185881 27.50 27.40 33.43 1261 29.70 30.32 168 -4.70% -17.96%
Lindt & Sprüngli N 75700.00 -0.13% -100.00 11 75700.00 75700.00 76000.00 1 75700.00 76000.00 3 -1.30% 3.98%
Lindt & Sprüngli PS 6680.00 0.00% 0.00 345 6655.00 6640.00 6700.00 9 6560.00 6730.00 9 -1.62% 9.51%
CHRISTIAN HANSEN 715.00 0.48% 3.40 19536 713.40 707.60 717.70 264 711.20 721.80 590 -0.67% 23.67%
Clariant N 18.66 0.21% 0.04 94724 18.62 18.62 18.83 3416 18.47 18.84 3399 -2.99% 3.32%
CNH Industrial 7.92 2.33% 0.18 1091107 7.83 7.83 8.11 2000 7.90 7.93 500 -6.25% -1.20%
CNP Assurances 19.72 0.92% 0.18 51847 19.64 19.61 19.76 6 19.69 19.73 130 -3.43% 6.83%
COBHAM 109.80 -0.59% -0.65 554159 110.40 108.45 110.40 26323 108.75 109.90 2792 -3.62% 12.80%
Coca-Cola HBC 2857.00 1.64% 46.00 149940 2816.00 2814.00 2869.00 410 2856.00 2860.00 263 -0.85% 15.06%
Corporación Financiera 49.35 0.20% 0.10 107 49.50 49.30 49.50 4 49.10 49.45 1 2.28% 17.50%
Covivio 94.15 2.12% 1.95 5576 92.55 92.50 94.25 47 93.85 94.45 48 1.02% 11.16%
Croda Int 5135.00 0.69% 35.00 32117 5105.00 5100.00 5160.00 63 5130.00 5140.00 208 -0.87% 8.90%
DLY MAIL & GEN TRUST 672.00 0.90% 6.00 26804 668.00 668.00 678.50 1700 671.00 673.00 511 -1.04% 15.42%
Davide Campari Milan 9.09 -0.22% -0.02 459599 9.10 9.05 9.15 116 9.09 9.12 1099 0.39% 23.86%
DCC 6780.00 -0.54% -37.00 31073 6870.00 6762.00 6912.00 12 6776.00 6784.00 115 -2.92% 14.19%
DEUTSCHE LUFTHANSA 17.43 -0.63% -0.11 615612 17.53 17.37 17.64 285 17.42 17.48 285 -4.47% -11.34%
Deutsche Wohnen 42.94 0.14% 0.06 244162 42.85 42.63 43.11 20 42.95 42.97 100 1.63% 7.19%
Direct Line Insuranc 316.40 0.96% 3.00 1281612 314.50 314.30 316.90 2375 316.10 316.90 2498 -3.48% -1.17%
DIA 0.62 -0.98% -0.01 81069 0.63 0.62 0.64 11195 0.62 0.66 14075 -3.67% 33.58%
Dixons Carphone 117.25 0.86% 1.00 1048727 117.20 116.35 117.95 705 117.10 117.35 7200 -7.96% -3.08%
DKSH N 62.00 0.73% 0.45 17712 62.05 61.75 62.40 502 61.40 62.90 1018 -1.20% -9.08%
DRAX GROUP 313.40 -0.19% -0.60 111571 314.80 311.90 316.70 6586 309.00 313.40 56 -4.15% -12.78%
DSV 605.40 0.53% 3.20 137822 600.90 600.90 607.00 698 600.80 610.20 699 1.18% 40.87%
Dufry N 86.10 -0.21% -0.18 79402 87.30 85.76 87.46 743 84.88 86.70 747 -0.85% -7.19%
EasyJet 923.60 -0.47% -4.40 738131 931.60 922.00 945.40 720 923.00 929.40 160 -4.59% -16.06%
Edenred 40.47 0.77% 0.31 100249 40.55 40.35 40.70 123 40.43 40.49 60 -4.43% 25.15%
EDP Renováveis 8.76 -0.57% -0.05 39095 8.81 8.69 8.83 1521 8.59 8.77 500 2.56% 13.60%
Eiffage 88.52 0.27% 0.24 65484 88.48 88.35 89.02 55 88.46 88.58 55 -3.29% 21.46%
Electrolux B 216.80 -0.05% -0.10 277845 217.40 216.20 218.40 200 216.20 219.60 1635 -2.56% 16.21%
Elekta B 105.30 -3.53% -3.85 687466 109.00 104.80 109.90 100 104.00 111.00 100 -2.55% 0.19%
Elisa Corp. 39.89 0.76% 0.30 69082 39.66 39.55 40.12 1126 36.22 41.47 150 0.99% 9.85%
Ems-Chemie N 606.50 0.66% 4.00 2632 606.50 603.50 612.50 104 602.00 616.50 103 - 30.21%
ENAGAS 25.54 1.75% 0.44 353410 25.08 25.08 25.66 220 25.53 27.10 117 -1.38% 6.18%
ERSTE GROUP BANK 32.70 1.14% 0.37 156400 32.32 32.27 32.75 948 31.38 42.00 737 -5.11% 11.83%
Eurazeo 63.80 0.31% 0.20 16001 63.60 63.60 64.10 50 63.80 63.95 45 -1.93% 7.80%
Eutelsat Communicati 16.01 -1.33% -0.21 208260 16.27 16.00 16.36 62 8.08 16.02 650 1.27% -7.27%
Exor NV 56.42 1.04% 0.58 21283 56.38 55.96 56.68 36 56.40 56.60 384 -3.89% 18.83%
Faurecia 35.83 1.19% 0.42 120425 35.89 35.81 36.73 55 35.84 35.96 136 -6.91% 7.83%
Ferguson 5150.00 -0.69% -36.00 233367 5196.00 5113.00 5208.00 62 5148.00 5152.00 62 -6.56% 3.74%
Fielmann 62.45 0.16% 0.10 8017 62.85 62.25 63.05 198 62.45 62.75 68 -0.24% 15.14%
Financiere de L'Odet 848.00 0.00% 0.00 - 848.00 848.00 848.00 25 838.00 858.00 1 -4.50% 9.84%
FLSMIDTH & CO 277.00 -0.22% -0.60 63961 280.00 277.00 281.40 1526 274.90 281.90 176 -5.20% -5.53%
FRAPORT 72.84 0.22% 0.16 27369 73.26 72.78 73.54 8 72.84 72.98 99 -0.05% 16.81%
FRESNILLO 728.00 -0.63% -4.60 142197 732.80 718.80 736.00 606 728.00 729.00 180 0.66% -14.93%
FUCHS PETROLUB 32.60 0.15% 0.05 1375 32.75 32.45 32.75 100 32.50 32.60 74 -1.21% -5.79%
FUCHS PETROLUB PRF 35.30 -1.56% -0.56 18497 36.25 35.24 36.25 370 35.26 35.32 267 -1.75% -0.06%
G4S Plc 210.30 -0.24% -0.50 499587 213.40 209.50 213.50 400 210.30 211.50 726 -1.86% 6.09%
Galp Energia 14.00 -0.04% -0.01 353519 14.10 13.97 14.12 153 13.97 14.01 200 -0.99% 1.78%
GAM N 4.70 15.76% 0.64 1012249 4.24 4.16 4.87 1287 4.47 4.70 13630 6.17% 5.35%
GEA GROUP 24.51 -0.81% -0.20 167436 24.86 24.48 25.04 120 24.50 24.59 202 -1.68% 8.93%
Geberit N 447.10 -0.56% -2.50 21176 452.50 445.90 452.50 144 435.70 450.50 142 -1.12% 17.73%
Gecina 132.30 1.46% 1.90 23975 130.60 129.90 132.60 35 132.30 132.50 1 -1.78% 17.08%
Gemalto 51.20 -0.10% -0.05 304 51.20 51.20 51.20 145 51.15 51.25 130 -0.10% 1.07%
GETINGE 133.70 1.29% 1.70 201788 132.85 132.85 134.90 110 115.00 139.80 1000 -1.05% 65.04%
Getlink SE 13.55 0.22% 0.03 200225 13.59 13.46 13.59 10 13.54 13.56 950 -4.38% 15.17%
Gjensidige Forsikr 172.10 0.85% 1.45 121626 171.85 171.50 172.50 100 171.60 172.25 100 -1.57% 27.77%
GLANBIA 15.40 -1.28% -0.20 61381 15.86 15.37 15.75 51 15.28 15.46 30 -3.82% -4.64%
Grifols CL.B 16.18 -0.25% -0.04 21878 16.32 16.12 16.34 64 16.14 16.20 70 -2.05% 0.25%
GRIFOLS CL. A 23.33 -0.26% -0.06 395642 23.49 23.27 23.60 130 23.31 23.34 550 -1.81% 2.45%
H. Lundbeck 271.50 0.63% 1.70 92770 269.90 268.10 275.50 1564 268.30 272.10 34 0.52% -5.27%
Hammerson 274.70 -0.25% -0.70 1337213 276.70 274.00 279.00 2479 274.00 274.80 527 -6.23% -16.49%
Hannover Rückversich 134.80 0.97% 1.30 41575 134.00 133.80 135.40 37 134.70 135.00 90 -1.46% 15.12%
HARGREAVES LANSDOWN 2278.00 0.44% 10.00 166504 2283.00 2272.00 2303.00 1314 2260.00 2281.00 16 -5.93% 23.77%
HeidelbergCement AG 67.70 -0.24% -0.16 136014 68.42 67.62 68.62 2 67.72 67.90 67 -3.86% 26.49%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 120.90 2.46% 2.90 5027 118.50 118.50 121.00 523 119.90 124.20 516 -3.99% 2.97%
Hexagon B 462.70 0.09% 0.40 223184 463.90 461.00 467.90 100 462.50 465.60 100 -4.09% 13.36%
HIKMA PHARMA 1766.00 1.06% 18.50 86813 1759.50 1746.50 1774.50 130 1765.50 1773.00 160 -2.21% 2.22%
HOCHTIEF 110.60 -0.36% -0.40 18731 111.40 110.40 111.55 30 110.50 110.80 120 -3.74% -5.63%
Hugo Boss 55.12 0.22% 0.12 114498 55.58 55.00 55.88 32 55.06 55.32 90 -1.47% 2.53%
HUSQVARNA 82.28 -1.44% -1.20 502972 84.14 82.20 84.30 50 82.00 83.20 1715 -3.70% 25.31%
ICADE 76.45 2.21% 1.65 14068 74.90 74.90 76.70 49 76.40 76.50 170 -1.04% 14.96%
Iliad 103.40 1.37% 1.40 29294 102.85 102.70 105.85 25 103.40 104.05 35 -0.34% -15.38%
Imerys 38.98 0.21% 0.08 30590 39.06 38.86 39.40 29 38.96 39.00 45 -7.37% -6.84%
IMI PLC 929.00 -0.11% -1.00 177951 938.80 926.60 947.20 39 928.80 929.40 330 -5.06% -1.85%
IMMOFINANZ 22.33 -2.92% -0.67 19078 22.35 22.30 22.46 82 22.32 22.38 161 -2.31% 6.17%
INCHCAPE 579.50 0.96% 5.50 157297 576.00 576.00 585.00 320 578.50 589.50 2619 2.39% 4.70%
Industrivärden A 204.00 0.89% 1.80 26201 203.60 203.20 204.80 34 203.80 204.40 69 -4.62% 10.55%
Industrivärden C 198.45 0.92% 1.80 107042 197.93 197.35 199.50 800 193.80 202.40 100 -2.86% 10.99%
Infineon Technologie 16.36 -1.46% -0.24 2417190 16.80 16.32 16.98 342 16.36 16.37 342 -8.80% -4.82%
Informa Plc 791.20 2.86% 22.00 831486 773.60 772.70 796.20 600 791.40 794.20 428 -1.99% 21.79%
INGENICO 72.66 3.24% 2.28 83183 71.06 71.06 73.10 50 72.64 72.72 45 -1.20% 47.11%
Inmarsat 544.40 -0.15% -0.80 298007 547.40 543.40 547.40 6084 540.00 544.40 2100 1.26% 42.70%
Intercontinental Hot 5107.00 -0.58% -30.00 82421 5123.00 5091.00 5146.00 61 5103.00 5111.00 224 2.15% 21.53%
Intertek Group 5242.00 2.10% 108.00 59729 5174.00 5170.00 5286.00 149 5242.00 5248.00 148 0.20% 6.71%
INTU PROPERTIES 93.00 0.11% 0.10 377916 94.22 92.40 94.34 2453 92.88 96.78 15961 -3.63% -18.56%
Investec Plc 469.30 0.19% 0.90 308844 473.50 466.50 474.70 294 468.30 470.00 262 -7.43% 6.50%
Ipsen 110.80 -0.81% -0.90 33394 110.70 110.50 111.80 14 110.80 110.90 3 0.73% -1.82%
ISS 211.40 1.25% 2.60 48052 209.60 209.60 212.30 2004 209.40 214.00 1991 -4.35% 14.88%
ITV Plc 108.25 -1.01% -1.10 2295376 110.60 108.15 111.95 1700 108.20 108.35 3467 -4.29% -12.48%
JCDECAUX 25.28 -1.40% -0.36 30065 25.62 25.23 25.78 90 25.26 25.34 218 -6.99% 2.60%
JERONIMO MARTINS 13.61 1.00% 0.14 141903 13.45 13.45 13.61 300 13.61 13.63 220 5.91% 32.07%
WOOD GROUP (JOHN) 406.50 -2.77% -11.60 671427 421.45 402.10 424.20 276 404.70 410.30 310 -8.71% -17.57%
Johnson, Matthey 3124.00 1.17% 36.00 84742 3089.00 3089.00 3147.00 50 3123.00 3134.00 60 -3.35% 10.84%
Julius Baer N - - - - - - - - - - - - -
JYSKE BANK 254.40 1.35% 3.40 34362 251.20 251.20 256.10 1433 251.40 256.70 360 -0.91% 6.67%
K+S 15.46 -1.72% -0.27 304407 15.84 15.36 15.85 308 15.44 15.48 308 -10.48% -0.44%
KERRY GROUP A 103.90 -0.86% -0.90 35101 104.50 103.00 104.40 21 103.60 104.20 50 -1.32% 21.23%
Kesko 'A' 43.80 1.15% 0.50 176 43.50 43.50 43.90 119 43.00 43.80 14 0.23% -0.92%
KESKO B 46.90 0.99% 0.46 72904 46.40 46.40 47.33 24 46.00 46.91 2 0.37% -1.17%
KINGFISHER 212.80 -0.42% -0.90 1234988 213.90 212.30 216.00 1000 212.70 212.90 1050 -6.52% 3.44%
Kinnevik AB 'B' 255.70 0.87% 2.20 92232 255.60 255.30 257.30 588 252.00 275.00 90 -4.59% 18.96%
Klépierre 30.72 2.78% 0.83 113148 29.93 29.90 30.74 430 30.71 30.73 100 -1.25% 13.65%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 - - - - - -
BOSKALIS WESTMINSTER 20.85 -0.29% -0.06 94179 21.02 20.83 21.16 237 20.76 20.86 237 -4.78% -3.42%
Koninklijke DSM 100.65 0.95% 0.95 149362 99.94 99.94 101.38 50 100.70 100.75 63 -3.90% 39.95%
KONINKLIJKE KPN 2.70 1.01% 0.03 2905152 2.69 2.68 2.73 1831 2.69 2.70 4900 -0.22% 4.53%
Koninklijke Vopak 36.97 -0.48% -0.18 45991 37.11 36.92 37.22 60 36.95 37.01 360 -1.64% -6.59%
Lagardère 21.72 1.21% 0.26 60594 21.40 21.40 21.76 93 21.70 21.74 307 -2.43% -1.50%
LAND SECURITES GRP 829.80 -0.17% -1.40 423631 830.20 828.60 835.80 3982 824.40 829.80 70 -6.86% 3.13%
Lanxess 46.84 -2.38% -1.14 85380 48.04 46.78 48.04 28 46.83 46.92 101 -2.10% 18.50%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 -0.26% 24.19%
Leonardo S.p.A. 10.09 0.50% 0.05 417436 10.08 9.97 10.17 285 10.09 10.10 550 0.15% 30.90%
LONDON STOCK EXCH. 5212.00 0.04% 2.00 246797 5258.00 5212.00 5270.00 64 5198.00 5216.00 67 -1.18% 29.33%
Lonza N 316.00 1.18% 3.70 31285 314.60 313.40 318.80 205 307.30 318.30 202 -2.10% 22.95%
Lundun Petroleum 272.10 -1.91% -5.30 372906 278.40 271.30 280.70 60 240.00 274.00 100 -9.33% 22.96%
Man Group 149.10 0.74% 1.10 102715 148.90 148.65 149.62 1000 149.10 149.20 975 -2.49% 11.89%
MAPFRE 2.65 1.19% 0.03 723411 2.63 2.62 2.65 989 2.65 2.65 529 -0.86% 14.29%
MARKS & SPENCER GRP 246.10 1.78% 4.30 3457465 241.60 241.60 252.20 320 245.90 246.10 1354 -8.69% -1.79%
MEDIASET 6.45 -1.35% -0.09 206656 6.57 6.45 6.59 2000 6.46 6.49 264 -5.38% 19.60%
MEDIASET 2.62 0.77% 0.02 141970 2.63 2.59 2.65 37 2.62 2.62 1100 -7.29% -4.13%
Mediobanca 8.64 0.37% 0.03 523194 8.65 8.62 8.71 550 8.62 8.67 511 -3.48% 17.05%
MEGGITT 501.40 -0.20% -1.00 338421 505.20 497.95 505.40 2300 501.00 501.60 380 -6.02% 6.89%
Melrose Industries 169.35 1.68% 2.80 2976257 167.60 167.35 170.10 3763 169.15 169.45 1300 -7.55% 1.74%
MERCK KGAA 90.86 0.91% 0.82 99669 90.26 89.98 91.22 75 90.82 90.90 9 -1.83% 0.22%
Merlin Entertainment 378.20 6.48% 23.00 585578 361.20 360.50 380.00 3100 377.90 378.60 740 -4.82% 11.38%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MONDI 1679.00 0.69% 11.50 340793 1672.50 1661.00 1687.50 623 1677.00 1686.50 143 -1.07% 1.99%
MORRISON WM SMKTS 199.20 0.76% 1.50 3054796 198.45 196.75 199.80 1416 199.10 199.35 1250 -6.48% -7.10%
Mowi 209.30 0.67% 1.40 287463 208.40 208.40 210.30 2637 207.70 211.00 2645 3.23% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 31.12 -0.32% -0.10 344068 31.16 30.97 31.41 7 28.00 33.98 305 1.59% 39.25%
NN Group 36.12 1.06% 0.38 414165 35.87 35.73 36.15 149 36.11 36.13 149 -2.43% 4.00%
NOKIAN TYRES 25.69 0.00% 0.00 91798 26.07 25.67 26.12 27 25.51 25.90 100 -0.43% -4.21%
Norsk Hydro 32.49 -0.12% -0.04 1548616 32.97 32.42 33.05 11550 31.94 32.97 10992 -3.21% -16.97%
NOVOZYMES 319.80 -0.22% -0.70 90348 321.00 319.20 321.90 400 313.60 325.90 300 -1.02% 10.21%
OCI 22.99 -0.39% -0.09 161219 23.16 22.49 23.70 118 22.53 22.99 283 -4.84% 29.41%
OMV 42.88 0.09% 0.04 120295 43.18 42.79 43.67 463 41.50 58.50 801 -5.07% 12.23%
OPAP - - - - - - - - - - - - -
Orion A