18.03.2019 16:45:28
STXE TM MID RE.USD
892.00
$$$
7.3800
0.83%
15.03.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.03.2019 884.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.03.2019 / 16:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.05% 892.0 775.1
1 Woche 3.86% 892.0 864.7
1 Monat 4.28% 892.0 858.8
3 Monate 11.85% 892.0 766.6
6 Monate -5.24% 957.1 766.6
1 Jahr -7.31% 983.0 766.6
3 Jahre 28.50% 1008.6 621.4
32.42
13
SMI
13.05
12.5
SMI
-16.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.42,"chartHeight":26.710150438513,"year":2017,"ID_NOTATION":"2061058"},"2018":{"performance":-16.93,"chartHeight":24.553846296141,"year":2018,"ID_NOTATION":"2061058"},"2019":{"performance":13.05,"chartHeight":23.113876258287,"year":2019,"ID_NOTATION":"2061058"}}
{"2017":{"performance":13,"chartHeight":23.092640212279,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.005182186039,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.5,"chartHeight":22.875671886353,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.564422922641,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.658445086469,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.82,"chartHeight":23.015508290816,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.573496000598,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.787637449544,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.81,"chartHeight":22.072112533872,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.862052534079,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.431017577729,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.29505809868,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.113876258287,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.932681089023,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.67,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.03.2019 16:45:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 965.60 0.25% 2.40 264144 954.80 954.80 970.00 1242 965.20 965.80 311 2.34% 24.32%
ACCIONA 94.88 1.19% 1.12 14116 93.92 93.44 94.88 113 94.76 94.82 34 3.67% 26.36%
ACCOR 37.89 0.08% 0.03 251708 37.95 37.68 38.00 587 37.88 37.90 724 5.84% 2.30%
Acerinox 9.24 1.09% 0.10 61922 9.23 9.22 9.32 375 9.23 9.24 341 2.84% 5.40%
ACS ACTIVIDADES DE C 39.43 0.48% 0.19 163706 39.33 39.20 39.54 850 39.42 39.43 1122 2.05% 16.13%
Adecco N 53.60 0.56% 0.30 57612 53.40 53.26 53.78 289 53.52 53.56 692 4.22% 16.15%
Admiral Group 2171.00 -0.60% -13.00 38551 2180.00 2162.00 2184.00 688 2171.00 2172.00 272 2.01% 7.06%
Aena SA 163.10 0.99% 1.60 36058 162.15 161.95 163.20 136 163.05 163.10 83 1.80% 18.27%
AGEAS/NV 44.13 0.16% 0.07 72897 44.01 44.01 44.36 120 44.12 44.14 722 2.04% 12.46%
AGGREKO 754.80 1.26% 9.40 128455 744.20 744.20 757.20 600 754.80 755.00 148 5.43% 1.91%
ALFA LAVAL 199.70 -0.65% -1.30 206755 200.70 199.00 201.90 1199 199.65 199.75 700 4.04% 6.10%
Alpha Bank - - - - - - - - - - - - -
Alstom 39.08 2.17% 0.83 428300 39.62 38.93 39.75 1041 39.08 39.09 450 1.97% 8.82%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 40.98 -0.44% -0.18 34876 41.34 40.84 41.56 111 40.96 41.00 231 1.98% 2.95%
ANTOFAGASTA 939.40 1.64% 15.20 327032 928.60 928.60 944.40 1378 939.40 940.20 250 0.09% 17.64%
Arkema 89.66 -0.86% -0.78 75783 90.56 89.54 90.86 122 89.64 89.68 225 5.70% 21.10%
Aryzta N 1.45 -0.24% -0.00 1020681 1.46 1.40 1.46 4293 1.45 1.45 10693 23.32% 34.13%
ASHMORE GROUP 423.40 0.28% 1.20 88129 422.80 418.60 424.20 1214 423.40 423.80 2263 5.92% 15.86%
ASHTEAD GROUP 1929.00 -0.03% -0.50 113062 1930.00 1922.00 1943.00 138 1928.50 1929.00 100 1.85% 18.19%
ATOS 86.66 0.37% 0.32 96698 86.66 86.50 88.84 624 86.64 86.66 95 4.46% 20.99%
AXEL SPRINGER 46.82 0.26% 0.12 96077 46.98 46.74 47.08 217 46.82 46.86 435 -1.77% -5.58%
Aéroports de Paris 176.20 0.34% 0.60 11179 175.70 175.20 176.90 134 176.20 176.30 137 3.72% 5.97%
BABCOCK INT GROUP 545.40 1.94% 10.40 524401 541.40 541.20 549.00 620 545.20 545.60 818 5.15% 8.92%
Bâloise N 163.00 0.31% 0.50 7699 162.80 162.70 163.30 113 162.90 163.00 97 2.14% 20.19%
BCA MONTE DEI PASCHI 1.29 2.26% 0.03 38129 1.28 1.28 1.31 1295 1.28 1.29 950 -3.52% -15.52%
B. COM. PORTUGUES 0.23 1.49% 0.00 525320 0.23 0.23 0.23 23299 0.23 0.23 35284 -0.09% -0.70%
BA.SABADELL 0.99 2.80% 0.03 3265569 0.97 0.97 1.00 762 0.99 0.99 4000 5.16% -3.93%
Bank of Ireland 5.85 0.09% 0.01 235768 5.86 5.83 5.93 1319 5.84 5.86 1666 8.14% 20.02%
BANKINTER 7.11 1.34% 0.09 340929 7.04 7.04 7.17 1131 7.11 7.11 295 1.86% 0.37%
BC Vaudoise N 818.00 0.49% 4.00 78 816.00 815.00 818.00 6 817.00 818.00 2 2.13% 10.30%
BARRATT DEVELOPMENTS 613.10 0.05% 0.30 491124 613.00 607.00 616.20 664 613.00 613.20 176 1.06% 32.73%
Barry Callebaut N 1813.00 0.78% 14.00 240 1791.00 1791.00 1815.00 3 1811.00 1814.00 12 1.52% 17.12%
BERKELEY GROUP 3952.00 -0.63% -25.00 88597 3949.00 3925.00 3981.00 240 3952.00 3953.00 350 1.87% 14.81%
Bic 80.80 -0.71% -0.57 16094 81.50 80.65 81.50 204 80.75 80.85 297 -0.82% -8.82%
bioMerieux 73.20 1.10% 0.80 11202 72.40 72.30 73.40 228 73.10 73.20 39 -0.55% 26.57%
Boliden 247.15 1.15% 2.80 289146 245.85 245.35 249.25 177 247.10 247.15 150 1.39% 27.65%
Bolloré 3.89 0.93% 0.04 333403 3.83 3.83 3.90 2020 3.89 3.89 4786 0.42% 10.12%
Bouygues 32.72 0.43% 0.14 110272 32.71 32.59 32.83 100 32.69 32.71 226 2.10% 3.99%
bpost 8.36 1.70% 0.14 66374 8.25 8.22 8.40 228 8.36 8.37 511 3.85% 2.88%
BRENNTAG 46.92 -0.23% -0.11 138774 46.87 46.65 46.96 629 46.92 46.93 667 5.80% 24.75%
BRITISH LAND CO 614.80 0.33% 2.00 301091 613.00 611.40 615.40 942 614.40 614.60 437 3.13% 14.54%
BUNZL 2468.00 -0.04% -1.00 53468 2464.00 2456.00 2475.00 858 2468.00 2469.00 581 1.35% 4.49%
BURBERRY GROUP 1859.00 0.13% 2.50 188694 1862.50 1842.00 1864.00 75 1858.50 1859.50 703 0.68% 7.28%
Bureau Veritas 21.62 0.09% 0.02 151652 21.69 21.53 21.86 2468 21.61 21.62 1013 -0.18% 21.76%
Cap Gemini 107.10 -0.88% -0.95 48408 108.00 107.00 108.40 233 107.05 107.10 201 2.66% 24.97%
CAPITA 125.05 1.96% 2.40 1617666 125.45 124.40 127.00 258 125.00 125.20 2 4.52% 8.83%
CARLSBERG B 822.60 0.56% 4.60 57232 819.00 817.00 823.80 191 822.40 822.80 290 -0.66% 18.17%
Carnival 4200.00 0.79% 33.00 156923 4143.00 4131.00 4219.00 274 4200.00 4201.00 77 2.03% 11.00%
Casino Guichard 38.98 -5.00% -2.05 322893 40.55 38.84 40.70 263 38.98 39.00 294 -8.05% 11.89%
Lindt & Sprüngli N 77000.00 0.52% 400.00 2 76200.00 76200.00 77000.00 1 76500.00 78500.00 1 1.86% 5.22%
Lindt & Sprüngli PS 6745.00 -0.15% -10.00 259 6705.00 6685.00 6750.00 1 6720.00 6730.00 1 2.97% 10.74%
CHRISTIAN HANSEN 676.00 -2.03% -14.00 40527 689.80 675.80 691.00 91 675.80 676.20 121 2.01% 19.92%
Clariant N 22.04 0.78% 0.17 128931 21.93 21.93 22.10 547 22.03 22.04 2156 4.09% 21.10%
CNH Industrial 9.44 0.79% 0.07 404924 9.39 9.39 9.47 500 9.43 9.44 1972 1.72% 19.59%
CNP Assurances 20.60 0.49% 0.10 68810 20.68 20.58 20.80 1354 20.60 20.62 1292 2.19% 11.05%
COBHAM 115.50 -0.26% -0.30 586833 116.20 115.35 116.72 5876 115.45 115.55 1875 -1.11% 18.26%
Coca-Cola HBC 2638.00 0.80% 21.00 41285 2625.00 2609.00 2640.00 217 2638.00 2639.00 201 1.47% 7.12%
Corporación Financiera 45.30 0.44% 0.20 39 45.30 45.30 45.30 35 44.70 45.20 161 3.09% 7.38%
Covivio 94.30 0.37% 0.35 22143 94.55 94.05 94.55 288 94.30 94.40 297 3.75% 10.92%
Croda Int 4837.00 -0.66% -32.00 58440 4873.00 4836.00 4885.00 148 4836.00 4838.00 203 1.67% 3.97%
DLY MAIL & GEN TRUST 669.00 -0.89% -6.00 60428 674.50 667.00 674.50 705 668.50 669.50 605 1.81% 16.98%
Davide Campari Milan 8.38 -0.65% -0.06 126461 8.41 8.37 8.41 1643 8.37 8.38 3613 5.31% 14.62%
DCC 6350.00 0.00% 0.00 16714 6360.00 6340.00 6395.00 274 6345.00 6355.00 362 -1.44% 6.37%
DEUTSCHE LUFTHANSA 20.78 -1.66% -0.35 1021348 21.21 20.71 21.21 2016 20.77 20.78 2068 -4.56% 7.48%
Deutsche Wohnen 43.69 0.92% 0.40 189158 43.47 43.33 43.82 100 43.68 43.70 376 1.79% 8.06%
Direct Line Insuranc 361.70 0.08% 0.30 209651 365.00 361.60 365.00 279 361.70 361.80 1613 2.15% 13.97%
DIA 0.58 0.62% 0.00 348188 0.58 0.57 0.59 10000 0.57 0.60 10212 -1.09% 24.21%
Dixons Carphone 146.65 1.28% 1.85 427399 145.65 144.90 148.30 2166 146.65 146.70 1676 12.55% 20.72%
DKSH N 61.05 1.24% 0.75 11920 60.85 60.60 61.10 333 61.00 61.10 40 -0.99% -10.93%
DRAX GROUP 381.80 1.43% 5.40 218857 384.00 375.00 384.40 1045 381.60 382.00 2685 0.48% 4.56%
DSV 563.20 -0.53% -3.00 102354 565.80 563.00 568.20 297 563.00 563.20 314 3.21% 32.44%
Dufry N 107.40 2.82% 2.95 90517 105.45 105.05 108.35 24 107.35 107.45 95 7.84% 12.36%
EASYJET 1248.50 -0.68% -8.50 423217 1258.50 1241.00 1263.00 168 1248.00 1249.00 559 7.48% 13.70%
Edenred 40.98 0.97% 0.40 113446 40.57 40.57 41.02 252 40.95 40.99 100 3.92% 26.49%
EDP Renováveis 8.66 -0.83% -0.07 1791 8.76 8.64 8.76 97 8.64 8.70 802 2.89% 12.57%
Eiffage 87.56 0.14% 0.12 52240 87.20 86.78 87.68 80 87.54 87.56 108 0.74% 20.31%
Electrolux B 239.10 -0.71% -1.70 314155 240.80 238.50 241.10 475 239.00 239.10 1131 1.69% 29.01%
Elekta B 117.75 0.04% 0.05 214832 117.95 117.55 119.60 659 117.70 117.75 731 3.34% 11.99%
Elisa Corp. 40.04 1.39% 0.55 96126 39.43 39.43 40.11 138 40.04 40.05 97 1.96% 9.57%
Ems-Chemie N 586.00 -0.59% -3.50 3354 588.00 585.00 590.00 29 585.50 586.00 37 3.60% 26.56%
ENAGAS 26.16 0.93% 0.24 257467 25.91 25.87 26.25 1008 26.16 26.17 2073 0.50% 9.64%
ERSTE GROUP BANK 33.12 -0.09% -0.03 162503 33.16 32.99 33.55 370 33.11 33.13 169 7.00% 14.67%
Eurazeo 68.65 0.51% 0.35 10783 68.50 68.50 69.05 222 68.65 68.70 366 5.16% 10.25%
Eutelsat Communicati 16.60 -0.69% -0.12 108144 16.65 16.54 16.79 307 16.59 16.61 239 -1.88% -3.19%
Exor NV 56.02 0.94% 0.52 24070 55.64 55.42 56.28 96 55.98 56.02 133 2.66% 18.11%
Faurecia 39.99 -0.77% -0.31 104574 39.89 39.89 40.92 288 40.00 40.02 601 0.62% 22.72%
Ferguson 5330.00 0.17% 9.00 32537 5350.00 5321.00 5364.00 268 5329.00 5332.00 101 0.81% 6.44%
Fielmann 59.50 -1.08% -0.65 6926 60.30 59.45 60.30 111 59.45 59.50 161 2.04% 11.08%
Financiere de L'Odet 826.00 - - - - - - 26 812.00 844.00 25 0.73% 6.99%
FLSMIDTH & CO 320.40 0.60% 1.90 32881 319.50 317.80 322.80 69 320.30 320.50 42 6.18% 8.63%
FRAPORT 72.80 0.28% 0.20 19468 72.56 72.20 72.81 149 72.78 72.80 49 3.12% 16.42%
FRESNILLO 807.60 0.75% 6.00 118264 802.40 802.40 815.60 354 807.40 807.80 298 0.45% -6.92%
FUCHS PETROLUB 36.95 0.07% 0.03 289 37.10 36.90 37.25 60 36.90 37.05 70 3.72% 6.87%
FUCHS PETROLUB PRF 40.56 0.40% 0.16 11768 40.48 40.42 40.78 256 40.54 40.58 143 2.54% 12.60%
G4S Plc 195.00 -0.94% -1.85 746046 198.25 194.85 198.80 388 194.95 195.05 2944 -2.02% -0.93%
Galp Energia 14.51 1.19% 0.17 188756 14.37 14.35 14.53 789 14.51 14.52 230 -0.59% 4.22%
GAM N 3.81 4.27% 0.16 19430 3.71 3.71 3.83 227 3.80 3.81 463 7.23% -5.29%
GEA GROUP 23.97 -1.28% -0.31 240819 24.20 23.95 24.35 341 23.96 23.97 373 16.84% 7.91%
Geberit N 414.50 -0.14% -0.60 12965 415.10 413.20 416.10 172 414.50 414.60 63 3.05% 8.69%
Gecina 132.20 0.69% 0.90 9785 131.30 131.30 132.30 382 132.10 132.20 105 0.84% 16.19%
Gemalto 51.00 0.00% 0.00 34592 51.00 50.98 51.02 15133 50.98 51.00 7322 0.12% 0.67%
GETINGE 106.45 -0.37% -0.40 109625 107.05 106.45 108.35 386 106.40 106.45 993 2.74% 33.70%
Getlink SE 13.86 0.62% 0.09 248346 13.84 13.80 13.90 1840 13.86 13.86 2940 3.03% 17.04%
Gjensidige Forsikr 160.20 0.22% 0.35 88883 160.80 159.90 160.90 260 132.00 160.90 29 3.20% 18.67%
GLANBIA 18.24 -2.09% -0.39 65115 18.60 18.22 18.60 553 18.21 18.59 389 -0.53% 13.68%
Grifols CL.B 17.18 0.47% 0.08 48803 17.14 17.02 17.22 100 17.16 17.18 2000 -1.50% 5.69%
GRIFOLS CL. A 24.01 0.38% 0.09 70049 24.06 23.97 24.08 448 24.00 24.02 719 -0.58% 4.77%
H. Lundbeck 292.80 -0.78% -2.30 33206 296.30 292.80 297.40 129 292.70 292.90 467 -2.48% 3.62%
Hammerson 381.80 -0.47% -1.80 412998 385.00 380.40 385.70 1073 381.70 381.90 1782 0.18% 16.31%
Hannover Rückversich 131.70 -0.08% -0.10 49623 132.00 131.40 132.85 337 131.70 131.80 142 3.45% 12.55%
HARGREAVES LANSDOWN 1805.00 0.11% 2.00 78726 1810.50 1787.50 1813.00 87 1805.00 1805.50 41 4.55% -2.04%
HeidelbergCement AG 65.22 -0.34% -0.22 152775 65.64 64.90 65.64 474 65.20 65.22 81 3.54% 22.27%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 626.00 0.81% 5.00 1480 625.00 623.00 627.25 75 625.50 626.50 30 0.32% 8.38%
Hexagon B 483.80 -0.74% -3.60 191663 488.10 482.50 488.50 47 483.80 483.90 217 4.35% 19.52%
HIKMA PHARMA 1598.50 -0.22% -3.50 246307 1600.00 1583.50 1608.00 948 1598.50 1601.00 110 -4.84% -6.29%
HOCHTIEF 143.30 0.10% 0.15 21224 143.80 143.10 144.20 504 143.20 143.30 369 2.47% 22.14%
Hugo Boss 61.96 -1.46% -0.92 70357 62.64 61.78 62.64 284 61.94 61.96 60 2.28% 16.96%
HUSQVARNA 73.74 -0.70% -0.52 295373 74.10 73.30 74.38 276 73.68 73.74 1104 -0.56% 13.10%
ICADE 77.25 0.32% 0.25 8167 77.10 76.72 77.40 167 77.20 77.25 85 3.43% 15.79%
Iliad 90.16 -0.97% -0.88 25232 91.20 90.10 91.74 32 90.10 90.18 10 7.69% -25.50%
Imerys 49.80 1.14% 0.56 38388 49.22 49.20 50.00 18 49.80 49.82 50 2.93% 17.69%
IMI PLC 1005.00 -0.30% -3.00 89693 1011.00 1004.00 1012.00 2537 1004.00 1005.00 1098 3.86% 6.39%
IMMOFINANZ 22.22 0.91% 0.20 8681 22.00 22.00 22.22 259 22.22 22.27 294 -0.72% 4.68%
INCHCAPE 576.25 0.66% 3.75 103081 571.00 571.00 578.50 785 576.00 576.50 1279 0.97% 3.43%
Industrivärden A 202.20 0.40% 0.80 38724 202.20 201.50 202.60 1664 202.20 202.40 940 3.28% 10.11%
Industrivärden C 197.55 0.61% 1.20 46009 197.35 196.90 197.90 562 197.45 197.60 165 2.56% 9.82%
Infineon Technologie 19.21 -2.95% -0.58 1896876 19.84 19.20 19.84 667 19.21 19.22 192 4.46% 13.50%
Informa Plc 721.80 -1.15% -8.40 549876 723.80 721.40 730.60 2276 721.60 722.00 1683 0.83% 15.61%
INGENICO 62.40 -0.70% -0.44 50209 63.30 62.22 63.74 152 62.38 62.42 13 4.84% 27.23%
Inmarsat 433.50 -2.74% -12.20 855535 447.60 432.40 451.30 365 433.30 433.50 960 1.69% 16.83%
Intercontinental Hot 4580.50 0.49% 22.50 23805 4559.50 4533.50 4589.00 70 4579.50 4582.00 70 0.94% 7.83%
Intertek Group 4808.00 2.41% 113.00 53612 4687.00 4687.00 4809.00 271 4807.00 4808.00 195 -1.55% -2.41%
INTU PROPERTIES 111.35 1.97% 2.15 342312 109.35 108.75 111.45 1941 111.35 111.60 2000 -1.80% -4.38%
Investec Plc 473.60 -0.19% -0.90 145626 472.50 471.00 478.30 703 473.00 473.70 400 2.97% 7.89%
Ipsen 124.05 -1.78% -2.25 13317 125.55 123.60 125.55 164 124.00 124.05 21 4.64% 11.92%
ISS 209.50 0.43% 0.90 129379 208.50 207.60 211.50 628 209.40 209.50 222 3.83% 14.77%
ITV Plc 135.95 0.33% 0.45 679021 136.00 133.93 136.45 4706 135.95 136.05 4936 2.85% 8.44%
JCDECAUX 26.58 -1.26% -0.34 16128 26.96 26.52 27.04 75 26.56 26.60 98 2.36% 9.25%
JERONIMO MARTINS 13.29 -0.08% -0.01 57723 13.34 13.21 13.34 572 13.29 13.29 690 2.19% 29.02%
WOOD GROUP (JOHN) 593.00 2.28% 13.20 608588 575.60 575.60 594.40 2240 592.80 593.00 596 6.46% 14.31%
Johnson, Matthey 3184.00 0.54% 17.00 57061 3184.00 3178.00 3205.00 144 3184.00 3185.00 394 2.99% 13.68%
Julius Baer N 44.25 0.94% 0.41 87288 43.85 43.85 44.54 232 44.24 44.25 606 4.13% 25.40%
JYSKE BANK 261.70 2.03% 5.20 35826 259.20 259.20 263.60 139 261.80 262.00 309 3.85% 9.01%
K+S 17.41 2.35% 0.40 295025 17.09 16.96 17.48 246 17.41 17.42 431 10.49% 7.66%
KERRY GROUP A 96.65 0.94% 0.90 23041 96.25 95.90 96.90 11 96.45 96.90 21 0.63% 10.76%
Kesko 'A' 49.30 0.20% 0.10 98 49.00 49.00 49.30 4 49.10 50.60 52 2.07% 12.59%
KESKO B 54.30 1.42% 0.76 79849 53.50 53.34 54.30 310 54.30 54.32 34 3.12% 13.94%
KINGFISHER 243.70 1.04% 2.50 498466 241.20 241.20 244.50 1700 243.20 243.50 4963 3.12% 16.75%
Kinnevik AB 'B' 245.40 1.83% 4.40 108696 241.20 241.20 247.30 101 245.20 245.30 196 3.39% 13.09%
Klépierre 31.13 1.14% 0.35 152195 30.90 30.82 31.16 125 31.12 31.13 93 2.57% 13.87%
Komercni Banka 871.00 - - - - - - - - - - - -
BOSKALIS WESTMINSTER 24.57 0.08% 0.02 10631 24.65 24.52 24.65 589 24.56 24.58 100 5.91% 13.39%
Koninklijke DSM 98.50 1.15% 1.12 241762 97.64 97.34 98.94 89 98.48 98.50 173 3.29% 36.69%
KONINKLIJKE KPN 2.83 0.93% 0.03 4507417 2.80 2.80 2.85 5832 2.83 2.83 8339 1.48% 9.77%
Koninklijke Vopak 43.00 0.14% 0.06 37990 42.86 42.86 43.04 1283 42.99 43.01 505 -0.07% 7.97%
Lagardère 23.83 -1.61% -0.39 76142 24.25 23.81 24.25 357 23.82 23.83 273 6.60% 9.84%
LAND SECURITES GRP 921.80 0.68% 6.20 467689 918.40 917.60 923.20 751 921.60 922.00 1224 1.60% 13.60%
Lanxess 49.68 0.71% 0.35 119645 48.97 48.91 50.10 246 49.68 49.71 70 5.86% 21.83%
Legrand 59.82 -1.16% -0.70 78895 60.36 59.80 60.36 638 59.82 59.84 775 4.06% 22.41%
Leonardo S.p.A. 10.24 2.87% 0.29 1120463 10.02 10.02 10.43 368 10.24 10.24 759 17.52% 29.78%
LONDON STOCK EXCH. 4784.00 0.67% 32.00 54484 4755.00 4752.00 4789.00 7 4783.00 4785.00 151 2.30% 17.92%
Lonza N 297.70 -0.77% -2.30 34497 299.90 297.20 300.40 74 297.60 297.80 139 4.86% 18.11%
Lundun Petroleum 309.80 -0.61% -1.90 124550 311.40 308.50 312.00 245 309.70 309.90 426 3.80% 40.85%
Man Group 138.75 0.29% 0.40 221013 139.65 138.50 140.45 2 138.65 138.80 1250 3.79% 3.83%
MAPFRE 2.55 1.51% 0.04 502732 2.52 2.52 2.57 10337 2.55 2.55 3484 2.49% 8.33%
MARKS & SPENCER GRP 274.90 1.97% 5.30 1025840 269.00 268.00 274.90 1350 274.80 275.00 3510 1.32% 9.50%
MEDIASET 6.76 -0.06% -0.00 126736 6.74 6.70 6.77 766 6.76 6.76 67 2.17% 23.73%
MEDIASET 2.83 0.28% 0.01 65632 2.85 2.81 2.85 505 2.83 2.84 1976 1.37% 3.15%
Mediobanca 9.17 2.53% 0.23 947374 8.99 8.99 9.20 1714 9.17 9.17 500 3.07% 21.59%
MEGGITT 526.60 0.46% 2.40 273538 529.80 524.60 532.00 1367 525.80 526.20 2477 0.92% 11.53%
Melrose Industries 185.95 -1.22% -2.30 2392275 187.25 184.95 188.55 5427 185.90 186.00 917 4.21% 15.00%
MERCK KGAA 98.82 0.61% 0.60 83506 98.30 98.30 99.32 146 98.80 98.84 75 3.09% 9.33%
Merlin Entertainment 364.30 -1.17% -4.30 229646 366.70 361.80 368.00 824 364.30 364.40 1151 1.82% 15.58%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
MONDI 1745.00 -0.74% -13.00 235680 1761.00 1738.25 1771.50 1171 1744.50 1745.50 257 0.03% 7.52%
MORRISON WM SMKTS 225.15 2.27% 5.00 1763421 220.40 220.40 225.25 3188 225.10 225.20 3712 -2.24% 3.45%
Mowi 199.80 0.05% 0.10 459366 199.25 197.45 200.65 182 170.00 216.10 1182 -4.22% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 95.16 0.44% 0.42 69801 94.80 94.36 95.34 61 95.16 95.18 117 5.93% 40.86%
NN Group 38.98 0.72% 0.28 178902 38.74 38.64 39.14 660 38.98 38.99 1134 2.73% 11.43%
NOKIAN TYRES 32.07 -0.06% -0.02 148718 32.16 31.85 32.16 312 32.07 32.08 163 3.32% 19.65%
Norsk Hydro 35.84 1.79% 0.63 1931967 35.34 35.26 35.94 469 35.62 36.11 269 4.67% -10.13%
NOVOZYMES 308.30 -0.61% -1.90 48903 311.20 307.70 311.60 211 308.30 308.40 423 3.26% 6.67%
OCI 23.75 0.47% 0.11 117672 23.72 23.66 24.09 252 23.74 23.76 142 -0.30% 33.07%
OMV 47.79 2.33% 1.09 50920 47.01 46.99 47.90 160