18.09.2019 00:49:22
STXE TM MID RE.USD
891.89
$$$
1.1200
0.13%
17.09.2019 17:50
 
Chart
Kursdaten
Kurs 891.89 Eröffnung 891.89
Diff. absolut 1.12 Tages-Hoch 891.89
Diff. % 0.13 % Tages-Tief 891.89
Volumen - Umsatz -
Schlusskurs vom 16.09.2019 890.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.09.2019 / 00:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.03% 920.5 775.1
1 Woche 1.34% 901.9 886.5
1 Monat 6.73% 901.9 839.8
3 Monate 2.38% 912.8 823.9
6 Monate -0.01% 920.5 823.9
1 Jahr -5.65% 957.1 766.6
3 Jahre 25.23% 1008.6 674.3
32.42
13
SMI
13.03
18.8
SMI
-16.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.42,"chartHeight":23.853248888838,"year":2017,"ID_NOTATION":"2061058"},"2018":{"performance":-16.93,"chartHeight":21.927581734456,"year":2018,"ID_NOTATION":"2061058"},"2019":{"performance":13.03,"chartHeight":20.634052895004,"year":2019,"ID_NOTATION":"2061058"}}
{"2017":{"performance":13,"chartHeight":20.622665370302,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.651521197385,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.8,"chartHeight":22.445173846013,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.471824069824,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.12795209707,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":22.040095291723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.73121092702,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.77812310151,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.07,"chartHeight":21.670029743623,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.202822419437,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.924850097228,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.93,"chartHeight":19.291807365223,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.641630021661,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.265896586825,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.18,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.09.2019 00:49:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1139.50 1.47% 16.50 125466 1116.50 1113.50 1140.50 268 1139.00 1140.00 268 1.20% 47.07%
ACCIONA 95.90 0.26% 0.25 16245 95.65 95.15 96.15 24 95.80 96.00 45 0.84% 29.25%
ACCOR 38.79 -0.69% -0.27 122231 39.26 38.62 39.26 93 38.79 38.83 116 -2.39% 4.81%
Acerinox 8.25 -1.50% -0.13 150550 8.37 8.18 8.37 750 8.24 8.25 550 0.37% -4.89%
ACS ACTIVIDADES DE C 36.03 0.33% 0.12 219943 35.75 35.45 36.03 185 36.02 36.22 185 -0.91% 6.63%
Adecco N - - - - - - - - - - - - -
Admiral Group 2115.00 0.00% 0.00 48296 2090.00 2083.00 2117.00 550 2114.00 2117.00 240 0.67% 3.68%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 50.60 1.08% 0.54 131205 49.89 49.73 50.60 161 50.56 50.94 624 - 29.15%
AGGREKO 835.80 -0.43% -3.60 26521 838.20 832.00 841.20 150 834.40 835.60 554 3.16% 14.27%
ALFA LAVAL 198.40 0.05% 0.10 327770 197.65 196.50 198.75 2863 196.75 200.00 2869 5.31% 4.72%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.72 -0.87% -0.33 422304 37.89 37.45 38.03 115 37.68 37.73 109 -2.68% 7.31%
Amec Foster Wheeler - - - - - - - - - - - - -
Andritz 39.54 0.87% 0.34 171713 39.04 38.30 39.61 75 39.50 39.54 44 10.20% -1.10%
ANTOFAGASTA 948.80 -0.29% -2.80 584975 943.20 935.60 950.40 645 945.60 950.60 645 3.42% 20.77%
Arkema 85.42 -1.88% -1.64 195554 86.46 84.34 86.52 65 85.26 85.54 68 -0.56% 14.38%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 482.40 2.16% 10.20 369571 470.20 468.40 483.00 1558 482.20 482.60 500 5.24% 32.38%
ASHTEAD GROUP 2258.00 -1.87% -43.00 261943 2272.00 2223.00 2275.00 182 2254.00 2260.00 100 0.58% 38.32%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 63.55 -0.47% -0.30 5158 63.60 63.20 64.05 3555 63.00 63.65 65 0.79% 28.49%
Aéroports de Paris 159.40 -0.44% -0.70 12587 159.60 158.70 160.40 28 159.40 159.60 27 -0.69% -3.80%
BABCOCK INT GROUP 553.00 -0.36% -2.00 230332 553.00 547.00 555.60 1066 552.20 553.80 1900 2.41% 12.58%
Bâloise N - - - - - - - - - - - - -
BCA MONTE DEI PASCHI 1.62 -2.71% -0.04 52475 1.67 1.62 1.69 4500 1.62 1.62 3600 1.06% 8.48%
B. COM. PORTUGUES 0.21 -3.41% -0.01 2240674 0.21 0.21 0.21 72069 0.21 0.21 90859 0.49% -10.06%
BA.SABADELL 0.86 -4.34% -0.04 4386159 0.89 0.86 0.89 12945 0.86 0.86 12080 1.04% -13.70%
Bank of Ireland 3.65 -6.70% -0.26 227965 3.82 3.62 3.84 14797 3.59 3.67 14871 -9.80% -25.13%
BANKINTER 5.75 -3.30% -0.20 806590 5.87 5.75 5.87 587 5.72 5.75 276 -1.68% -17.73%
BC Vaudoise N - - - - - - - - - - - - -
BARRATT DEVELOPMENTS 642.60 -1.53% -10.00 763970 646.00 636.00 646.80 1800 642.80 647.40 4344 5.90% 39.18%
Barry Callebaut N - - - - - - - - - - - - -
BERKELEY GROUP 4103.00 -1.08% -45.00 56616 4100.00 4060.00 4109.00 100 4102.00 4131.00 680 3.35% 18.45%
Bic 60.95 -1.85% -1.15 34786 62.15 60.55 62.20 132 60.95 61.05 45 -0.41% -31.71%
bioMerieux 71.35 1.71% 1.20 18413 70.35 69.90 71.40 50 71.25 71.35 50 4.47% 24.74%
Boliden 246.40 -2.59% -6.55 577584 250.20 245.00 250.20 45 244.85 248.65 45 1.86% 28.72%
Bolloré 3.85 0.47% 0.02 195087 3.82 3.82 3.87 850 3.85 3.86 1143 -1.53% 10.12%
Bouygues 35.17 -1.26% -0.45 304577 35.23 34.92 35.38 150 35.16 35.27 250 1.74% 12.26%
bpost 9.67 -0.98% -0.10 23305 9.64 9.52 9.67 130 9.65 9.78 745 2.09% 20.98%
BRENNTAG 46.99 -0.51% -0.24 187457 47.27 46.40 47.27 88 46.93 47.14 125 0.06% 24.64%
BRITISH LAND CO 563.00 1.22% 6.80 844841 554.20 550.20 565.20 2100 562.80 566.80 4960 5.83% 5.23%
BUNZL 2125.00 -0.23% -5.00 254831 2133.00 2118.00 2149.00 54 2124.00 2126.00 270 0.85% -10.07%
BURBERRY GROUP 2177.00 1.30% 28.00 414265 2142.00 2128.00 2194.00 171 2175.00 2177.00 550 0.18% 25.80%
Bureau Veritas 21.94 0.18% 0.04 99351 21.87 21.81 22.07 189 21.91 21.99 271 0.37% 23.68%
Cap Gemini 109.30 1.72% 1.85 70203 107.50 107.00 109.50 51 109.10 109.35 130 -0.73% 26.42%
CAPITA 143.50 -1.03% -1.50 581787 144.20 142.55 145.15 1000 143.45 144.05 2500 3.16% 27.33%
CARLSBERG B 989.20 0.98% 9.60 87599 979.20 977.80 995.20 214 975.40 999.40 214 -0.26% 42.91%
Carnival 3718.00 -1.72% -65.00 141581 3703.00 3651.00 3750.00 157 3714.00 3721.00 120 -0.46% -0.96%
Casino Guichard 44.05 -3.67% -1.68 31638 45.84 44.04 46.00 98 44.05 44.48 713 0.46% 20.13%
Lindt & Sprüngli N - - - - - - - - - - - - -
Lindt & Sprüngli PS - - - - - - - - - - - - -
CHRISTIAN HANSEN 576.00 2.64% 14.80 103427 561.60 560.20 579.00 691 571.60 579.60 200 0.38% 0.10%
Clariant N - - - - - - - - - - - - -
CNH Industrial 9.96 -2.28% -0.23 518797 10.15 9.88 10.12 565 9.91 9.97 565 3.08% 27.18%
CNP Assurances 17.73 0.23% 0.04 193190 17.61 17.51 17.74 357 17.70 17.74 4 1.14% -3.95%
COBHAM 160.50 -0.43% -0.70 2459148 161.25 160.45 161.35 3100 160.45 161.05 2400 2.65% 63.91%
Coca-Cola HBC 2643.00 0.72% 19.00 124303 2605.00 2597.00 2674.00 226 2636.00 2647.00 226 -0.79% 8.19%
Corporación Financiera 46.20 1.15% 0.53 87 45.80 45.80 46.20 182 45.35 46.15 10 1.65% 10.00%
Covivio 94.95 0.96% 0.90 13897 94.25 93.75 95.05 17 94.80 95.05 140 0.32% 12.10%
Croda Int 4780.00 -0.62% -30.00 70492 4782.00 4754.00 4816.00 123 4780.00 4818.00 561 -0.21% 2.07%
DLY MAIL & GEN TRUST 839.00 -1.41% -12.00 21695 847.00 839.00 848.00 2329 805.00 840.00 1400 1.94% 45.41%
Davide Campari Milan 8.29 1.35% 0.11 424821 8.13 8.12 8.29 1600 8.27 8.29 664 -1.49% 12.64%
DCC 7008.00 -1.71% -122.00 18119 7088.00 6942.00 7090.00 83 7000.00 7066.00 398 1.24% 17.39%
DEUTSCHE LUFTHANSA 14.50 -0.07% -0.01 518510 14.46 14.18 14.56 403 14.48 14.52 282 -0.62% -26.25%
Deutsche Wohnen 31.57 0.77% 0.24 344118 31.34 31.17 31.69 191 31.55 31.61 140 -0.16% -21.19%
Direct Line Insuranc 299.90 0.40% 1.20 930876 298.50 295.40 299.90 1987 299.60 302.00 9309 3.66% -5.42%
DIA 0.48 -0.33% -0.00 62376 0.48 0.48 0.49 1158 0.48 0.48 1923 0.19% 2.71%
Dixons Carphone 122.65 -0.28% -0.35 187788 122.20 121.40 123.35 832 122.65 123.25 4980 4.16% 2.25%
DKSH N - - - - - - - - - - - - -
DRAX GROUP 293.40 -3.10% -9.40 103761 304.80 293.20 305.00 510 292.00 294.00 1400 5.09% -18.50%
DSV 654.40 2.22% 14.20 99568 652.00 646.30 655.20 196 640.40 658.60 196 0.15% 53.08%
Dufry N - - - - - - - - - - - - -
EasyJet 1033.50 -0.10% -1.00 279958 1020.50 1005.00 1041.00 578 1029.50 1036.00 578 4.25% -6.51%
Edenred 43.15 2.93% 1.23 99428 41.84 41.69 43.18 128 43.03 43.21 139 0.26% 34.47%
EDP Renováveis 9.89 0.00% 0.00 17428 9.99 9.89 9.99 170 9.84 9.91 270 -0.20% 27.53%
Eiffage 93.76 -0.49% -0.46 70836 94.00 93.14 94.30 48 93.70 93.84 46 0.43% 29.00%
Electrolux B 231.40 -0.81% -1.90 234700 231.50 229.30 231.70 2455 229.80 233.70 2456 0.65% 23.98%
Elekta B 127.95 -0.16% -0.20 489975 127.70 127.35 128.70 4457 126.80 129.10 4489 4.71% 21.74%
Elisa Corp. 46.09 -0.15% -0.07 99870 46.09 45.55 46.45 29 46.00 46.87 672 2.54% 27.89%
Ems-Chemie N - - - - - - - - - - - - -
ENAGAS 20.33 -0.44% -0.09 290539 20.33 20.26 20.46 361 20.32 20.37 179 2.88% -14.00%
ERSTE GROUP BANK 30.89 -2.86% -0.91 278214 31.68 30.82 31.69 146 30.75 30.92 3 1.35% 6.85%
Eurazeo 63.10 -1.48% -0.95 13348 63.50 62.90 63.50 40 63.05 63.15 66 -0.39% 6.95%
Eutelsat Communicati 17.02 -1.25% -0.21 180611 17.21 16.98 17.25 151 17.02 17.05 345 -1.79% -1.39%
Exor NV 62.52 -1.26% -0.80 15640 63.16 62.16 63.30 89 62.36 62.52 71 -2.10% 33.05%
Faurecia 44.68 -4.43% -2.07 152898 46.23 43.88 46.45 124 44.57 44.78 123 -4.30% 36.05%
Ferguson 6054.00 -0.88% -54.00 115865 6108.00 6022.00 6141.00 96 6052.00 6076.00 50 -2.32% 21.10%
Fielmann 64.15 -0.47% -0.30 3689 64.25 63.70 64.30 50 64.05 64.15 10 -2.21% 18.47%
Financiere de L'Odet 784.00 0.00% 0.00 - 784.00 784.00 784.00 27 776.00 814.00 26 5.95% 1.55%
FLSMIDTH & CO 310.50 -0.26% -0.80 22936 307.60 305.95 312.60 79 305.20 312.80 1288 4.86% 5.90%
FRAPORT 74.52 -0.61% -0.46 50365 74.86 73.80 74.86 55 74.48 74.58 57 -3.87% 19.50%
FRESNILLO 736.80 2.02% 14.60 198869 726.00 720.00 739.00 689 735.80 737.20 270 4.99% -14.44%
FUCHS PETROLUB 33.58 -0.52% -0.17 3232 33.55 33.50 33.65 122 33.70 33.80 125 0.52% -2.82%
FUCHS PETROLUB PRF 34.88 -0.40% -0.14 18125 34.74 34.36 34.88 126 34.84 34.96 60 -1.02% -2.79%
G4S Plc 196.70 -0.15% -0.30 1356299 196.85 194.95 197.65 2395 196.75 197.65 2217 4.71% -1.01%
Galp Energia 13.65 0.00% 0.00 462128 13.64 13.51 13.79 210 13.61 13.65 500 2.21% -0.80%
GAM N - - - - - - - - - - - - -
GEA GROUP 26.72 -0.34% -0.09 92104 26.68 26.52 26.86 168 26.71 26.82 222 1.48% 18.76%
Geberit N - - - - - - - - - - - - -
Gecina 141.70 1.36% 1.90 21506 139.70 139.60 142.10 60 141.20 142.00 60 1.36% 25.40%
Gemalto - - - - - - - - - - - - -
GETINGE 137.90 2.34% 3.15 142095 135.95 135.25 138.35 4130 136.85 139.05 4244 7.15% 72.55%
Getlink SE 13.28 -1.41% -0.19 122905 13.49 13.18 13.50 334 13.26 13.29 172 0.30% 12.88%
Gjensidige Forsikr 180.25 0.17% 0.30 57012 179.70 178.45 180.85 1770 178.05 180.45 100 1.84% 33.82%
GLANBIA 11.35 -3.07% -0.36 1517 11.60 11.28 11.34 4744 11.20 11.46 101 0.53% -30.71%
Grifols CL.B 17.94 -1.64% -0.30 281519 18.32 17.92 18.32 200 17.92 18.44 250 -3.55% 10.88%
GRIFOLS CL. A 26.89 0.45% 0.12 438595 26.84 26.60 26.93 253 26.87 26.89 280 -1.65% 17.78%
H. Lundbeck 229.40 -2.88% -6.80 135174 239.00 225.80 239.40 1742 227.70 249.80 109 -2.13% -19.45%
Hammerson 267.90 -0.48% -1.30 1004362 274.60 265.20 274.70 4500 267.50 268.80 2282 3.76% -18.77%
Hannover Rueck 148.10 0.00% 0.00 44491 148.00 147.10 148.40 72 148.10 148.40 32 -2.57% 26.47%
HARGREAVES LANSDOWN 2010.00 -0.45% -9.00 60431 2014.00 1995.50 2026.00 600 2007.00 2012.00 293 1.44% 9.21%
HeidelbergCement AG 66.18 -3.10% -2.12 294242 67.86 66.00 67.88 3 66.16 66.40 86 -2.33% 23.65%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N - - - - - - - - - - - - -
Hexagon B 489.00 -1.69% -8.40 393924 493.90 478.20 493.90 1168 484.00 493.20 1163 8.43% 19.91%
HIKMA PHARMA 1975.50 1.96% 38.00 86444 1943.50 1943.50 1990.00 140 1974.50 1975.50 32 3.24% 15.56%
HOCHTIEF 104.40 -0.85% -0.90 22062 105.40 103.70 105.40 39 104.30 104.40 20 0.58% -10.92%
Hugo Boss 51.94 -2.70% -1.44 106676 53.22 51.70 53.22 110 51.72 51.94 2 -1.85% -3.39%
HUSQVARNA 78.98 -3.99% -3.28 1085608 78.08 76.40 79.46 7210 78.38 79.66 7205 2.07% 20.29%
ICADE 80.05 0.69% 0.55 8117 79.45 78.97 80.15 55 79.95 80.05 51 0.63% 20.38%
Iliad 79.68 -2.02% -1.64 75449 81.08 79.46 81.08 40 79.54 79.74 52 -0.23% -34.80%
Imerys 37.80 -2.58% -1.00 35656 38.52 37.16 38.62 114 37.78 37.84 360 -1.82% -9.66%
IMI PLC 1014.50 -2.31% -24.00 29537 1027.00 1009.50 1031.50 156 1011.00 1015.50 250 -0.05% 7.07%
IMMOFINANZ 24.62 0.59% 0.14 32851 24.50 24.48 24.68 646 24.62 24.69 642 -0.67% 17.04%
INCHCAPE 644.00 0.16% 1.00 22422 639.00 637.00 645.00 166 644.00 645.50 440 1.66% 16.35%
Industrivärden A 221.80 -0.36% -0.80 28496 221.80 220.40 222.60 1000 216.60 228.00 1000 1.56% 21.27%
Industrivärden C 216.30 -0.55% -1.20 73183 216.50 214.90 217.20 2631 214.60 218.00 2068 1.12% 20.97%
Infineon Technologie 18.19 -1.79% -0.33 1361541 18.40 17.93 18.45 83 18.18 18.21 324 4.22% 4.28%
Informa Plc 844.00 0.48% 4.00 421274 838.80 836.20 851.40 713 842.40 844.40 373 1.25% 33.63%
INGENICO 91.96 4.29% 3.78 97939 88.40 88.40 92.14 50 91.90 92.00 45 7.98% 86.19%
Inmarsat 584.20 -0.07% -0.40 49793 584.40 581.80 585.20 1900 584.40 585.60 1022 -0.58% 53.13%
Intercontinental Hot 5035.00 0.50% 25.00 176150 5019.00 4995.50 5100.00 66 5035.00 5038.00 2 0.20% 19.12%
Intertek Group 5456.00 1.53% 82.00 58836 5324.00 5314.00 5458.00 2 5454.00 5458.00 100 0.33% 13.41%
INTU PROPERTIES 39.41 -9.40% -4.09 159248 43.18 39.10 43.18 7567 38.81 39.84 14000 -5.54% -65.49%
Investec Plc 494.00 -0.72% -3.60 704523 492.00 487.10 494.70 299 493.40 494.90 332 6.97% 12.32%
Ipsen 92.95 0.70% 0.65 37722 92.10 92.10 94.20 7 92.95 93.10 52 2.82% -17.63%
ISS 174.40 -0.46% -0.80 50736 173.00 171.85 174.75 2279 173.00 177.95 92 0.96% -4.04%
ITV Plc 124.10 -1.12% -1.40 1850561 124.75 122.10 124.75 4785 123.60 124.15 1928 -0.68% -0.68%
JCDECAUX 24.64 -0.16% -0.04 43492 24.40 24.20 24.70 101 24.64 24.66 121 1.90% -
JERONIMO MARTINS 16.09 2.45% 0.39 98750 15.71 15.70 16.10 224 16.08 16.09 220 3.51% 56.09%
WOOD GROUP (JOHN) 430.60 -4.84% -21.90 707614 451.40 421.70 456.90 287 430.00 434.00 100 1.63% -15.10%
Johnson, Matthey 3126.00 -1.67% -53.00 140779 3111.00 3069.00 3152.00 380 3123.00 3146.00 893 -1.23% 12.20%
Julius Baer N - - - - - - - - - - - - -
JYSKE BANK 206.40 -1.99% -4.20 14817 209.50 205.00 209.50 1932 204.80 208.00 1942 -1.67% -12.28%
K+S 14.79 -2.98% -0.46 288278 15.15 14.60 15.20 900 14.79 14.80 273 -2.09% -6.36%
KERRY GROUP A 105.40 -0.57% -0.60 16588 106.00 105.20 105.20 112 105.60 106.80 190 -1.13% 21.92%
Kesko 'A' 50.60 1.61% 0.80 115 50.40 50.40 50.60 61 50.00 50.60 32 -3.80% 15.79%
KESKO B 54.82 0.33% 0.18 92318 54.82 54.56 55.38 595 53.96 55.70 565 -4.53% 16.66%
KINGFISHER 200.20 -2.25% -4.60 1092894 205.00 199.15 205.20 81 200.00 200.30 1494 -2.34% -3.10%
Kinnevik AB 'B' 265.70 -1.85% -5.00 391868 270.10 258.00 274.60 2138 264.00 268.00 2142 -2.71% 24.68%
Klépierre 29.94 -0.27% -0.08 702566 29.98 29.79 30.00 198 29.84 29.97 363 5.39% 10.77%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 816.00 829.00 880 - -
BOSKALIS WESTMINSTER 20.36 -1.55% -0.32 68900 20.50 20.20 20.51 114 20.34 20.38 216 1.50% -5.96%
Koninklijke DSM 107.60 -0.83% -0.90 249421 108.30 106.35 109.40 18 107.60 107.70 7 -4.78% 51.04%
KONINKLIJKE KPN 2.78 0.32% 0.01 3176435 2.77 2.76 2.79 1596 2.78 2.79 1499 1.38% 8.75%
Koninklijke Vopak 43.97 0.43% 0.19 46466 43.77 43.66 44.50 733 43.51 44.00 100 -0.61% 10.56%
Lagardère 20.84 -0.67% -0.14 63419 20.90 20.74 20.98 650 20.84 20.88 215 0.77% -5.49%
LAND SECURITES GRP 831.20 0.90% 7.40 317798 823.20 820.20 836.00 722 827.80 834.60 722 4.24% 3.13%
Lanxess 56.30 -2.15% -1.24 107081 56.96 55.36 57.22 235 56.26 56.32 76 -3.92% 39.05%
Legrand 65.82 -0.51% -0.34 130211 66.10 65.26 66.16 63 65.76 65.98 84 0.18% 33.13%
Leonardo S.p.A. 11.34 -3.08% -0.36 410297 11.59 11.29 11.62 486 11.32 11.35 1200 -1.39% 47.78%
LONDON STOCK EXCH. 7348.00 -0.41% -30.00 139782 7379.00 7332.00 7432.00 80 7340.00 7348.00 3 8.06% 82.33%
Lonza N - - - - - - - - - - - - -
Lundun Petroleum 309.40 -5.21% -17.00 220622 328.40 306.00 330.40 36 306.70 311.60 36 -1.24% 39.81%
Man Group 167.20 2.64% 4.30 802560 160.35 159.95 167.55 23944 165.35 167.30 2849 -1.07% 25.48%
MAPFRE 2.49 -1.11% -0.03 922064 2.51 2.46 2.51 1347 2.48 2.49 5400 -1.54% 7.60%
MARKS & SPENCER GRP 203.70 -1.02% -2.10 1316303 204.40 202.10 205.50 1218 203.60 203.80 2500 1.70% -13.49%
MEDIASET 6.01 -1.15% -0.07 278864 6.06 5.94 6.07 950 6.01 6.02 613 -1.80% 9.95%
MEDIASET 2.73 -1.26% -0.04 103164 2.77 2.71 2.77 12477 2.71 2.74 1700 -1.35% -0.07%
Mediobanca 9.52 -0.81% -0.08 826763 9.56 9.50 9.58 500 9.50 9.54 577 -0.79% 29.45%
MEGGITT 626.60 1.16% 7.20 407378 616.80 616.60 628.60 418 625.40 627.40 547 -0.85% 33.32%
Melrose Industries 204.90 -0.58% -1.20 2781993 202.50 200.70 205.10 2600 204.80 205.30 2895 0.24% 25.17%
MERCK KGAA 98.72 -0.80% -0.80 180547 99.76 98.66 100.55 60 98.56 98.74 130 5.29% 9.88%
Merlin Entertainment 452.20 0.11% 0.50 173678 451.60 451.60 452.40 1862 452.10 452.50 3910 0.07% 41.80%
METSO OYJ 38.07 -1.27% -0.49 169328 38.35 37.22 38.36 854 37.55 38.61 817 4.39% 66.32%
MONDI 1629.50 -3.03% -51.00 349142 1675.00 1626.00 1675.00 354 1625.50 1632.50 616 0.15% -0.34%
MORRISON WM SMKTS 203.00 -2.36% -4.90 2134218 207.60 201.90 208.10 1400 202.80 203.00 5900 6.09% -4.61%
Mowi 209.80 1.84% 3.80 495918 206.00 204.40 211.00 2507 208.80 211.50 1103 2.09% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 28.89 2.05% 0.58 518359 28.40 28.28 28.98 37 28.64 29.31 1079 1.51% 28.86%
NN Group 32.40 -1.16% -0.38 313406 32.72 32.13 32.79 167 32.40 32.49 181 -0.34% -6.71%
NOKIAN TYRES 26.76 -2.44% -0.67 195014 27.42 26.47 27.42 40 26.71 27.27 1159 4.74% -0.22%
Norsk Hydro 32.84 -3.01% -1.02 2657552 33.62 32.50 33.62 176 32.45 33.20 63 -0.94% -16.18%
NOVOZYMES 296.00 0.85% 2.50 107012 293.00 291.90 296.70 1347 293.50 350.00 34 1.30% 1.79%
OCI 20.99 -0.85% -0.18 37011 21.17 20.96 21.26 140 20.81 21.02 140 -3.32% 18.15%
OMV 47.64 1.75% 0.82 232337 47.02 46.94 47.73 23 47.20 47.97 22 1.15% 24.81%
OPAP - - - - - - - - - - - - -