22.07.2019 05:29:58
STXE TM MID RE.USD
895.84
$$$
4.4500
0.50%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 891.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.07.2019 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.53% 920.5 775.1
1 Woche -0.09% 900.8 891.4
1 Monat 1.31% 912.8 889.7
3 Monate -2.40% 915.7 848.4
6 Monate 5.99% 920.5 836.5
1 Jahr -5.18% 962.3 766.6
3 Jahre 29.60% 1008.6 674.3
32.42
13
SMI
13.53
17.89
SMI
-16.93
-10.68
SMI
2017
2018
2019
{"2017":{"performance":32.42,"chartHeight":24.202746024718,"year":2017,"ID_NOTATION":"2061058"},"2018":{"performance":-16.93,"chartHeight":22.248864049024,"year":2018,"ID_NOTATION":"2061058"},"2019":{"performance":13.53,"chartHeight":21.125134826206,"year":2019,"ID_NOTATION":"2061058"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2019 05:29:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1117.00 0.40% 4.50 208139 1120.00 1109.50 1122.00 983 1116.50 1117.50 277 -1.02% 44.17%
ACCIONA 98.30 -0.30% -0.30 18170 99.40 97.65 99.45 73 98.00 98.35 45 0.23% 32.48%
ACCOR 39.41 0.56% 0.22 136010 39.36 39.05 39.55 200 39.28 39.51 126 -1.84% 6.48%
Acerinox 7.91 1.23% 0.10 140245 7.85 7.83 7.94 130 7.90 7.92 334 -0.30% -8.72%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
Admiral Group 2283.00 0.22% 5.00 125494 2284.00 2272.00 2288.00 219 2274.00 2291.00 219 0.44% 11.91%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.69 -0.14% -0.07 96747 49.10 48.55 49.14 90 48.66 48.73 270 0.87% 24.27%
AGGREKO 784.40 0.46% 3.60 47885 789.20 778.80 797.60 2471 782.00 786.60 176 -1.41% 7.25%
ALFA LAVAL 184.55 4.56% 8.05 802406 177.00 176.15 185.60 100 183.75 185.55 100 -7.26% -2.59%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.67 0.91% 0.34 145044 37.70 37.46 37.85 350 37.66 37.68 96 -11.13% 7.17%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
Andritz 31.02 2.85% 0.86 45576 30.64 30.56 31.14 88 30.98 31.24 154 - -22.41%
ANTOFAGASTA 931.40 3.42% 30.80 1213637 915.20 909.80 934.80 545 930.40 934.00 545 7.85% 18.56%
Arkema 81.58 0.64% 0.52 104782 81.56 80.12 82.59 160 81.52 81.58 50 -0.66% 9.24%
Aryzta N 1.12 - - - - - - 1500 1.09 1.16 1500 -2.64% 3.23%
ASHMORE GROUP 524.00 0.48% 2.50 69455 524.00 521.50 528.50 383 524.00 524.50 682 1.95% 43.80%
ASHTEAD GROUP 2213.00 1.10% 24.00 229577 2203.00 2187.00 2226.00 335 2210.00 2214.00 360 -1.73% 35.56%
ATOS - - - - - - - - - - - - -
AXEL SPRINGER 62.20 0.08% 0.05 25825 62.25 62.10 62.25 38 62.15 62.25 301 0.16% 25.76%
Aéroports de Paris 165.70 0.42% 0.70 11834 165.00 164.40 166.30 30 165.50 165.60 5 3.63% -
BABCOCK INT GROUP 445.00 0.95% 4.20 309324 441.50 438.80 446.70 1130 443.70 462.50 995 1.78% -9.41%
Bâloise N 172.40 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BCA MONTE DEI PASCHI 1.51 -5.90% -0.10 50235 1.61 1.51 1.61 1400 1.51 1.51 3600 -10.15% 1.51%
B. COM. PORTUGUES 0.27 -2.35% -0.01 2243966 0.28 0.27 0.28 90230 0.27 0.28 17834 -3.76% 19.24%
BA.SABADELL 0.89 -2.98% -0.03 1735898 0.92 0.89 0.93 10452 0.89 0.91 49860 -5.04% -10.50%
Bank of Ireland 4.35 -2.86% -0.13 205394 4.49 4.34 4.49 200 4.34 4.38 200 -5.88% -10.60%
BANKINTER 6.37 -0.69% -0.04 483289 6.46 6.36 6.47 650 6.37 6.38 600 -1.15% -8.92%
BC Vaudoise N 759.00 - - - - - - 16 756.00 763.00 15 0.40% 2.85%
BARRATT DEVELOPMENTS 634.20 0.48% 3.00 663585 631.40 628.40 634.80 1199 633.40 634.80 1145 1.25% 37.36%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BERKELEY GROUP 3764.00 -1.70% -65.00 123939 3783.00 3747.00 3819.00 86 3761.00 3765.00 310 -1.90% 8.66%
Bic 67.45 -1.10% -0.75 31647 68.30 67.25 68.55 28 67.45 67.55 190 -3.37% -24.43%
bioMerieux 72.90 0.34% 0.25 15730 73.00 72.65 73.25 45 72.80 72.90 50 1.39% 27.45%
Boliden 214.30 -2.06% -4.50 934500 211.05 203.90 217.45 2700 212.65 217.30 2707 -2.64% 11.95%
Bolloré 3.95 -0.55% -0.02 132428 4.00 3.93 4.00 11261 3.81 3.96 3300 -0.75% 13.04%
Bouygues 32.83 -0.15% -0.05 132375 32.94 32.69 33.19 400 32.80 32.92 250 3.47% 4.79%
bpost 8.12 -0.29% -0.02 53961 8.22 8.12 8.30 5479 8.03 8.14 280 -2.94% 1.68%
BRENNTAG 43.66 1.99% 0.85 175356 42.75 42.75 43.66 300 43.62 43.66 80 1.30% 15.81%
BRITISH LAND CO 537.40 0.11% 0.60 271124 538.80 533.20 539.40 928 535.40 539.20 928 -0.19% 0.45%
BUNZL 2173.50 1.95% 41.50 165880 2149.00 2141.00 2179.50 70 2172.00 2175.00 180 2.23% -8.02%
BURBERRY GROUP 2321.00 -0.60% -14.00 334669 2345.00 2297.00 2351.00 1700 2299.00 2336.00 500 16.08% 34.12%
Bureau Veritas 21.21 -0.47% -0.10 164764 21.47 21.18 21.52 556 21.20 21.30 227 -1.07% 19.56%
Cap Gemini 113.00 0.71% 0.80 55264 112.85 112.05 113.70 51 112.90 113.00 110 - 30.70%
CAPITA 117.80 1.51% 1.75 1106265 117.60 116.35 118.50 10100 117.80 118.60 10402 5.08% 4.53%
CARLSBERG B 896.60 0.45% 4.00 54544 894.20 892.80 900.60 98 884.00 899.80 100 -0.24% 29.53%
Carnival 3514.00 0.20% 7.00 95754 3500.00 3484.00 3526.00 140 3503.00 3515.00 340 -0.40% -6.39%
Casino Guichard 32.49 -0.31% -0.10 19612 32.84 32.25 32.84 6 32.35 32.54 400 -0.49% -11.40%
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Lindt & Sprüngli PS 7095.00 - - - - - - 120 6800.00 7400.00 120 1.57% 16.31%
CHRISTIAN HANSEN 584.80 -0.10% -0.60 59161 586.60 584.20 589.80 711 579.40 591.40 707 -2.31% 1.63%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CNH Industrial 9.16 -0.24% -0.02 179612 9.19 9.09 9.24 700 9.15 9.17 550 -0.09% 17.01%
CNP Assurances 19.87 -1.14% -0.23 51108 20.22 19.78 20.22 233 19.87 19.93 650 -2.79% 7.64%
COBHAM 119.00 1.15% 1.35 353938 118.20 117.75 119.30 983 118.50 118.95 2100 1.28% 21.53%
Coca-Cola HBC 2739.00 -0.22% -6.00 250907 2754.00 2736.00 2781.00 87 2738.00 2740.00 114 1.41% 12.12%
Corporación Financiera 47.10 0.32% 0.15 209 46.83 46.65 47.10 80 46.80 47.10 27 0.96% 12.14%
Covivio 93.95 -0.53% -0.50 32921 94.80 93.80 95.10 90 93.55 94.20 90 0.11% 10.92%
Croda Int 4832.00 0.25% 12.00 44325 4846.00 4828.00 4880.00 240 4832.00 4836.00 239 0.75% 3.18%
DLY MAIL & GEN TRUST 770.00 0.00% 0.00 17611 773.00 768.00 776.00 390 769.00 771.00 320 -1.53% 33.45%
Davide Campari Milan 8.55 -1.10% -0.10 279154 8.71 8.54 8.71 1500 8.55 8.56 527 -1.67% 16.32%
DCC 6888.00 0.06% 4.00 6238 6913.00 6872.00 6942.00 170 6886.00 6892.00 95 0.58% 15.38%
DEUTSCHE LUFTHANSA 15.05 0.87% 0.13 294755 14.96 14.95 15.11 355 15.04 15.05 24 0.40% -23.45%
Deutsche Wohnen 32.98 -0.36% -0.12 262900 33.11 32.58 33.11 154 32.90 32.99 141 0.40% -17.67%
Direct Line Insuranc 334.50 -0.45% -1.50 548216 337.70 333.20 338.00 2301 334.10 334.60 468 -0.42% 5.49%
DIA 0.54 -4.28% -0.02 2156 0.54 0.54 0.54 2270 0.54 0.57 6869 5.22% 16.22%
Dixons Carphone 120.05 0.92% 1.10 353807 118.80 118.80 120.25 400 120.00 120.10 466 0.04% 0.08%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DRAX GROUP 279.40 0.94% 2.60 66487 278.70 275.40 282.00 54 279.20 279.80 490 -0.36% -22.39%
DSV 632.60 -0.66% -4.20 85997 632.20 627.40 636.60 656 627.80 635.20 163 -0.50% 47.98%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
EasyJet 1097.00 2.86% 30.50 553703 1077.50 1074.50 1098.50 482 1092.00 1097.50 470 10.61% -0.77%
Edenred 44.86 0.34% 0.15 86100 44.79 44.68 45.21 110 44.74 44.88 141 0.07% 39.79%
EDP Renováveis 9.18 -0.43% -0.04 33958 9.21 9.17 9.26 360 9.16 9.18 100 1.10% 18.38%
Eiffage 90.46 -0.42% -0.38 55242 91.22 90.12 91.28 54 90.32 90.50 47 1.28% 24.46%
Electrolux B 237.80 1.62% 3.80 310617 235.00 233.40 238.80 100 236.20 238.40 100 -0.75% 27.40%
Elekta B 130.15 0.39% 0.50 334623 129.85 128.55 131.25 1997 129.05 131.65 4468 -0.08% 23.83%
Elisa Corp. 41.65 0.41% 0.17 101644 41.48 41.44 41.95 1068 41.02 42.19 1328 0.48% 15.57%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.46 -0.33% -0.07 318254 19.48 19.36 19.66 71 18.50 27.27 50 1.51% -17.66%
ERSTE GROUP BANK 33.00 -1.35% -0.45 317647 33.52 32.80 33.60 258 32.99 33.14 500 -1.81% 14.15%
Eurazeo 60.05 0.33% 0.20 18706 60.35 59.42 60.35 107 60.00 60.05 176 -2.83% 1.78%
Eutelsat Communicati 17.04 0.41% 0.07 109960 17.02 16.92 17.23 291 16.98 17.05 750 -1.82% -1.30%
Exor NV 62.36 -0.98% -0.62 42242 63.26 62.04 63.40 110 62.22 62.38 100 -1.61% 32.71%
Faurecia 40.18 5.99% 2.27 234338 38.27 38.27 40.68 70 40.18 40.33 130 6.30% 22.35%
Ferguson 5881.00 1.08% 63.00 100392 5834.00 5818.00 5888.00 59 5878.00 5882.00 220 1.33% 17.64%
Fielmann 64.65 0.39% 0.25 6150 64.50 64.50 64.90 74 64.50 64.75 111 2.46% 19.39%
Financiere de L'Odet 818.00 0.00% 0.00 - 818.00 818.00 818.00 27 796.00 832.00 26 0.25% 5.96%
FLSMIDTH & CO 276.40 0.55% 1.50 8397 276.10 274.20 278.50 1505 273.80 278.20 1208 -0.68% -5.73%
FRAPORT 74.32 0.30% 0.22 32909 74.36 74.08 74.78 50 74.30 74.38 50 2.60% 19.18%
FRESNILLO 795.20 -2.69% -22.00 631457 831.70 795.20 838.80 300 795.20 796.20 180 -9.62% -7.66%
FUCHS PETROLUB 31.00 0.16% 0.05 670 31.00 30.95 31.30 70 30.80 31.15 350 -2.67% -10.27%
FUCHS PETROLUB PRF 34.78 0.52% 0.18 16642 34.82 34.60 35.12 130 34.74 34.82 80 -1.31% -3.07%
G4S Plc 193.80 0.39% 0.75 1574435 194.55 192.35 194.90 11765 193.25 193.85 677 -1.20% -2.47%
Galp Energia 13.91 0.07% 0.01 277923 13.95 13.85 13.96 77 13.80 13.91 300 -0.22% 1.09%
GAM N 4.49 - - - - - - 11981 4.43 4.49 1420 -0.27% 16.45%
GEA GROUP 21.40 0.94% 0.20 141857 21.28 21.22 21.53 229 21.32 21.44 150 -3.91% -4.89%
Geberit N 456.00 - - - - - - 122 431.60 478.40 117 -0.78% 19.40%
Gecina 136.70 5.60% 7.25 64544 140.60 134.60 140.60 60 136.40 136.70 30 4.75% 20.97%
Gemalto - - - - - - - - - - - - -
GETINGE 136.50 0.79% 1.07 11326 136.35 134.55 137.15 4264 135.50 138.30 4253 -8.85% 70.80%
Getlink SE 13.59 0.15% 0.02 118883 13.63 13.52 13.73 50 13.58 13.60 400 -0.88% 15.51%
Gjensidige Forsikr 178.85 -0.06% -0.10 55483 180.00 178.25 180.20 8 176.65 179.60 100 0.03% 32.78%
GLANBIA 14.36 1.06% 0.15 22447 14.18 14.17 14.40 100 12.85 14.67 124 3.83% -12.33%
Grifols CL.B 19.70 -1.30% -0.26 85562 19.86 19.66 20.00 200 19.66 19.86 861 2.93% 21.76%
GRIFOLS CL. A 28.54 -1.25% -0.36 294076 29.03 28.50 29.15 460 28.54 28.82 1558 4.08% 25.01%
H. Lundbeck 252.00 -3.34% -8.70 65813 260.80 251.60 262.20 247 248.00 253.90 1684 -0.28% -11.52%
Hammerson 272.90 -0.94% -2.60 567311 275.80 270.50 275.80 900 272.50 272.90 3100 -2.19% -17.25%
Hannover Rückversich 144.00 0.42% 0.60 16207 143.80 143.40 144.30 34 143.20 144.10 60 1.19% 22.97%
HARGREAVES LANSDOWN 2071.00 0.83% 17.00 66258 2060.00 2055.00 2081.00 70 2069.00 2079.00 173 3.09% 12.52%
HeidelbergCement AG 68.04 0.12% 0.08 115252 68.12 67.68 68.38 190 68.04 68.10 7 2.07% 27.13%
Hellenic Telecomm. O - - - - - - - - - - - - -
Helvetia N 122.40 - - - - - - 47 121.10 122.60 8 -1.45% 6.81%
Hexagon B 482.90 2.72% 12.80 207661 473.30 472.10 482.90 1206 479.00 487.70 1206 4.10% 18.42%
HIKMA PHARMA 1808.00 -0.33% -6.00 101010 1807.50 1786.50 1814.00 277 1805.00 1809.00 55 1.09% 5.76%
HOCHTIEF 97.60 0.62% 0.60 34356 97.55 96.55 97.90 80 97.50 97.80 46 -12.23% -16.72%
Hugo Boss 56.34 -0.04% -0.02 70407 56.48 56.02 56.82 50 56.28 56.34 100 -1.16% 4.80%
HUSQVARNA 85.28 2.23% 1.86 468348 83.54 82.89 85.46 6837 84.58 85.28 221 -0.14% 29.88%
ICADE 79.60 -0.13% -0.10 15331 80.00 79.40 80.30 50 79.55 79.65 39 -0.69% 19.70%
Iliad 91.62 -0.46% -0.42 16021 92.56 90.94 92.92 50 90.16 91.66 140 -4.92% -25.02%
Imerys 43.12 -0.69% -0.30 29595 43.72 42.98 44.38 143 43.10 43.16 40 -1.10% 3.06%
IMI PLC 991.00 0.83% 8.20 93316 988.80 982.60 998.80 4042 979.80 990.80 208 -0.12% 4.59%
IMMOFINANZ 24.27 0.14% 0.04 8788 24.34 22.59 24.35 315 24.18 24.27 169 -0.53% 15.38%
INCHCAPE 602.50 0.75% 4.50 91231 601.00 599.50 605.00 29767 602.00 605.00 487 2.08% 8.85%
Industrivärden A 215.00 1.32% 2.80 24829 213.40 213.40 215.00 1638 213.40 217.40 2707 -2.80% 17.55%
Industrivärden C 209.00 1.36% 2.80 155116 207.90 207.30 209.20 1000 203.40 210.60 2793 -2.61% 16.89%
Infineon Technologie 16.71 2.08% 0.34 1444749 16.55 16.53 16.88 307 16.69 16.70 407 4.92% -4.24%
Informa Plc 836.40 0.80% 6.60 1010775 834.90 830.00 838.00 597 834.40 836.60 100 0.22% 32.43%
INGENICO 78.88 1.08% 0.84 37226 78.50 78.42 79.14 50 78.86 79.12 64 - 59.71%
Inmarsat 560.40 -0.04% -0.20 128994 557.20 557.20 560.40 900 559.80 562.20 889 0.21% 46.89%
Intercontinental Hot 5508.00 -0.09% -5.00 41997 5529.00 5485.00 5554.00 230 5500.00 5514.00 89 1.94% 30.31%
Intertek Group 5530.00 0.58% 32.00 71290 5516.00 5512.00 5576.00 138 5526.00 5538.00 88 0.44% 14.94%
INTU PROPERTIES 80.54 0.00% 0.00 443169 79.72 79.28 81.60 1033 80.30 80.68 900 7.59% -29.47%
Investec Plc 504.00 -0.40% -2.00 118513 506.20 502.00 511.80 850 504.00 504.60 349 -0.16% 14.60%
Ipsen 113.00 -0.44% -0.50 23591 114.60 112.70 115.60 222 113.00 114.00 44 0.44% 0.13%
ISS 187.55 -3.05% -5.90 189301 192.80 186.65 194.30 2217 185.80 195.00 12 -1.26% 3.19%
ITV Plc 110.35 0.87% 0.95 1980040 109.45 109.45 111.95 10800 110.35 110.45 1163 -0.63% -11.68%
JCDECAUX 25.80 0.55% 0.14 36718 25.90 25.66 25.92 56 25.78 25.84 500 -0.46% 4.71%
JERONIMO MARTINS 14.84 0.00% 0.00 63832 14.88 14.84 14.95 3000 14.71 14.89 250 1.16% 43.96%
WOOD GROUP (JOHN) 511.40 1.83% 9.20 304636 511.00 500.00 511.60 2300 511.00 512.00 950 -1.69% 0.83%
Johnson, Matthey 3117.00 2.36% 72.00 245141 3057.00 3048.00 3121.00 246 3113.00 3117.00 103 -5.17% 11.88%
Julius Baer N 43.50 - - - - - - 3000 42.00 45.72 1229 2.98% 24.43%
JYSKE BANK 222.10 -1.77% -4.00 16467 226.90 222.10 227.30 37 220.70 222.80 691 -2.80% -5.61%
K+S 15.12 -1.47% -0.23 439248 15.38 15.04 15.41 429 15.12 15.13 319 -5.59% -4.31%
KERRY GROUP A 106.70 -0.09% -0.10 37468 107.80 106.20 107.30 26 106.50 107.60 306 0.38% 23.42%
Kesko 'A' 46.50 1.09% 0.50 137 46.60 46.50 46.60 486 46.50 46.80 189 1.31% 6.41%
KESKO B 50.72 1.64% 0.82 58737 50.70 50.56 51.00 1104 50.00 51.54 873 2.51% 7.94%
KINGFISHER 219.00 -0.86% -1.90 569354 220.70 218.20 221.80 1800 219.00 219.20 5400 -1.26% 6.00%
Kinnevik AB 'B' 241.80 -0.21% -0.50 136854 243.40 241.80 244.70 2406 239.90 255.20 2351 -1.43% 13.47%
Klépierre 29.06 -0.17% -0.05 173760 29.11 28.74 29.18 170 28.93 29.07 170 -1.99% 7.51%
Komercni Banka 871.00 0.00% 0.00 - 871.00 871.00 871.00 880 888.00 901.00 880 - -
BOSKALIS WESTMINSTER 20.04 -0.35% -0.07 15293 20.20 20.03 20.30 100 19.95 20.06 130 -0.55% -7.44%
Koninklijke DSM 112.95 0.18% 0.20 44464 112.70 112.60 114.05 42 110.00 113.00 56 0.36% 58.55%
KONINKLIJKE KPN 2.62 -0.68% -0.02 1587551 2.64 2.61 2.65 1664 2.62 2.62 5000 -1.69% 2.38%
Koninklijke Vopak 42.89 0.47% 0.20 35417 42.90 42.69 42.98 1038 42.45 42.89 60 -0.81% 7.85%
Lagardère 22.20 0.00% 0.00 77156 22.16 22.02 22.26 289 22.16 22.20 215 -1.77% 0.68%
LAND SECURITES GRP 845.80 0.48% 4.00 173942 843.60 835.20 845.80 593 843.00 846.00 914 1.17% 4.94%
Lanxess 55.02 1.59% 0.86 83655 54.52 54.38 55.90 12 54.90 55.12 91 1.10% 35.89%
Legrand 63.84 0.50% 0.32 76799 63.82 63.50 64.10 70 63.82 63.86 105 1.49% 29.13%
Leonardo S.p.A. 11.34 -1.31% -0.15 226655 11.52 11.29 11.64 663 11.33 11.35 315 -2.70% 47.85%
LONDON STOCK EXCH. 5744.00 -0.28% -16.00 109527 5795.00 5734.00 5808.00 67 5742.00 5746.00 200 0.84% 42.53%
Lonza N 328.30 - - - - - - 169 312.80 332.90 1000 -0.27% 29.25%
Lundun Petroleum 298.60 0.44% 1.30 214465 298.90 296.20 300.10 38 295.70 300.30 100 -5.12% 34.93%
Man Group 167.90 0.75% 1.25 624559 167.70 165.43 168.20 10663 167.25 167.80 3395 3.83% 26.00%
MAPFRE 2.74 0.29% 0.01 541225 2.74 2.71 2.74 2600 2.73 2.75 1373 2.24% 18.13%
MARKS & SPENCER GRP 205.80 0.39% 0.80 1657699 205.40 203.50 207.20 1092 205.80 207.80 16252 -1.20% -12.60%
MEDIASET 5.75 -1.27% -0.07 557411 5.87 5.71 5.87 2300 5.75 5.76 400 -5.83% 5.16%
MEDIASET 2.67 -0.63% -0.02 108110 2.70 2.65 2.70 16675 2.64 2.68 2888 -2.73% -2.19%
Mediobanca 9.18 -2.77% -0.26 483369 9.43 9.18 9.44 377 9.18 9.19 1400 -2.38% 24.86%
MEGGITT 556.40 0.87% 4.80 280174 555.60 550.00 556.40 362 555.60 557.00 892 2.32% 18.38%
Melrose Industries 183.15 -0.46% -0.85 1318206 184.10 181.15 185.55 2675 182.50 183.05 1000 0.30% 11.88%
MERCK KGAA 93.68 -0.76% -0.72 81469 94.75 93.40 94.77 53 93.46 93.70 140 1.32% 4.27%
Merlin Entertainment 449.80 -0.04% -0.20 175835 450.00 449.60 450.10 3117 448.50 450.60 3440 0.07% 41.05%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MONDI 1763.50 -0.76% -13.50 610221 1777.50 1750.00 1792.50 643 1760.50 1764.00 608 -0.37% 7.86%
MORRISON WM SMKTS 209.20 0.58% 1.20 1202134 207.40 207.40 210.90 2414 208.30 209.30 2414 1.85% -1.69%
Mowi 219.10 0.64% 1.40 314817 217.90 217.80 219.40 978 217.20 220.90 977 3.11% -
NATIONAL BANK GREECE - - - - - - - - - - - - -
Neste Corp 30.67 3.86% 1.14 443789 29.67 29.49 30.79 14 30.39 30.94 34 0.46% 36.80%
NN Group 35.56 -0.36% -0.13 149245 35.78 35.42 35.85 153 35.55 35.57 157 0.34% 2.39%
NOKIAN TYRES 27.53 1.47% 0.40 193284 27.20 27.20 27.82 39 27.22 27.78 100 -1.47% 2.65%
Norsk Hydro 30.45 1.53% 0.46 807982 30.06 29.94 30.56 600 30.34 30.71 342 -1.01% -22.28%
NOVOZYMES 315.40 0.22% 0.70 80410 315.60 314.90 317.90 100 314.90 317.40 100 1.84% 8.46%
OCI 23.17 -0.09% -0.02 56435 23.30 23.08 23.67 550 23.16 23.18 397 -5.51% 30.42%
OMV 42.61 0.26% 0.11 65766 43.00 42.32 43.00 25 42.21 42.89 25 -4.12% 11.63%
OPAP - - - - - - - - - - - - -
Orion A 31.05 -6.90% -2.30 171 31.70 31.05 31.75 300 25.00 39.00 22 -6.76% 3.85%
Orion B 30.97