27.10.2020 12:59:49
STXE TM MID RE.USD
917.23
$$$
-20.5400
-2.19%
26.10.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.10.2020 937.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 27.10.2020 / 12:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.54% 988.4 593.8
1 Woche -2.67% 944.9 917.2
1 Monat 3.82% 959.6 908.2
3 Monate 2.74% 959.6 882.8
6 Monate 27.48% 959.6 725.1
1 Jahr 0.38% 988.4 593.8
3 Jahre -0.03% 1008.6 593.8
SMI
25.4
26.51
SMI
-16.93
-10.68
SMI
-6.54
-5.95
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":-6.54,"chartHeight":15.890071749301,"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":-5.95,"chartHeight":15.459277289118,"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":-17.09,"chartHeight":20.266804589428,"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":-2.99,"chartHeight":12.323898535569,"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":-0.72,"chartHeight":7.3333333333333,"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":-8.09,"chartHeight":16.859191549259,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.10.2020 12:59:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1031.00 -1.10% -11.50 83109 1039.50 1022.75 1044.00 346 1030.50 1031.50 683 -1.74% -5.40%
ACCIONA 93.90 -1.05% -1.00 4115 94.65 92.50 94.65 78 93.80 93.95 22 -2.52% 1.23%
ACCOR 22.92 -0.56% -0.13 57260 23.01 22.27 23.01 108 22.91 22.93 4 -0.65% -44.87%
Acerinox 7.39 0.07% 0.01 38166 7.35 7.30 7.45 289 7.38 7.39 671 2.30% -26.34%
ACS ACTIVIDADES DE C 21.50 -2.05% -0.45 132411 21.73 21.24 21.74 436 21.49 21.51 242 -5.51% -38.64%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2787.00 0.94% 26.00 12763 2755.00 2739.00 2790.00 43 2787.00 2788.00 281 0.58% 19.16%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 36.53 -0.73% -0.27 55238 36.90 36.23 36.90 32 36.52 36.54 121 2.28% -30.36%
AGGREKO 457.20 -1.30% -6.00 33301 459.60 452.60 460.40 146 456.80 457.60 88 -0.09% -44.39%
ALFA LAVAL 182.65 -1.40% -2.60 171293 184.10 180.30 184.35 427 182.75 182.90 67 -6.27% -21.40%
- - - - - - - - - - - 0.00% 0.00%
Alstom 40.29 -0.05% -0.02 52920 40.35 39.56 40.35 98 40.27 40.29 234 -1.63% -4.18%
- - - - - - - - - - - 0.00% 0.00%
Andritz 28.82 -3.29% -0.98 68220 29.48 28.56 29.48 221 28.82 28.86 232 -0.47% -22.60%
ANTOFAGASTA 1033.00 1.08% 11.00 123772 1017.50 1006.50 1036.50 592 1031.00 1032.50 726 -1.45% 10.99%
Arkema 86.80 -0.80% -0.70 39432 87.52 85.58 87.52 100 86.78 87.06 418 -5.49% -7.45%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 365.60 -0.54% -2.00 27313 367.00 361.60 367.20 130 365.40 366.00 745 -2.60% -29.03%
ASHTEAD GROUP 2905.00 0.35% 10.00 39045 2900.00 2850.00 2906.00 110 2903.00 2905.00 102 -2.69% 19.33%
ATOS 63.76 0.95% 0.60 54726 63.56 63.06 64.14 133 63.74 63.78 21 -8.94% -25.97%
Aéroports de Paris 83.60 -1.82% -1.55 13115 85.00 81.85 85.10 130 83.50 83.60 13 1.43% -51.62%
BABCOCK INT GROUP 237.60 -3.65% -9.00 30556 247.30 236.40 247.30 671 236.90 238.80 1812 -4.12% -60.66%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.11 -0.54% -0.01 7100 1.12 1.11 1.12 757 1.09 1.10 5700 -2.27% -19.87%
B. COM. PORTUGUES 0.07 -1.59% -0.00 156267 0.07 0.07 0.07 41406 0.07 0.07 5170 -3.20% -62.72%
BA.SABADELL 0.28 -0.25% -0.00 1622585 0.29 0.28 0.29 20074 0.28 0.28 7208 1.65% -72.86%
Bank of Ireland 2.04 3.34% 0.07 154798 2.02 2.00 2.08 2335 2.04 2.04 219 7.51% -59.57%
BANKINTER 3.37 -3.46% -0.12 953390 3.50 3.34 3.54 2378 3.37 3.37 269 -0.51% -46.64%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 522.20 -0.91% -4.80 109058 524.40 518.00 526.80 362 522.00 522.40 434 -1.88% -29.19%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 4193.00 -0.24% -10.00 18461 4195.00 4129.00 4208.00 96 4191.00 4195.00 45 -1.18% -13.66%
Bic 40.18 -2.19% -0.90 3490 40.88 39.86 40.88 44 40.12 40.24 70 -4.11% -33.58%
bioMerieux 129.70 2.45% 3.10 11035 127.10 124.90 130.20 60 129.90 130.20 80 -7.39% 59.65%
Boliden 246.80 -0.84% -2.10 219481 248.90 244.80 251.00 341 246.80 246.90 251 -1.58% -0.04%
Bolloré 3.17 0.06% 0.00 200173 3.16 3.10 3.18 1115 3.16 3.17 350 -3.53% -18.40%
Bouygues 29.04 -2.91% -0.87 122652 29.79 28.72 29.80 208 29.02 29.05 372 -3.39% -21.33%
bpost 7.75 -0.32% -0.03 13260 7.75 7.68 7.79 100 7.74 7.79 100 -4.31% -24.56%
BRENNTAG 58.06 7.52% 4.06 143186 56.00 55.66 58.06 46 58.04 58.08 18 -2.26% 11.11%
BRITISH LAND CO 371.70 -1.41% -5.30 81184 379.60 368.90 379.70 317 371.70 372.10 515 3.29% -40.83%
BUNZL 2483.00 1.02% 25.00 20853 2453.00 2439.00 2487.00 237 2482.00 2485.00 108 -3.34% 18.34%
BURBERRY GROUP 1411.50 -0.25% -3.50 51910 1418.50 1386.50 1418.50 387 1411.50 1413.00 484 -7.97% -36.03%
Bureau Veritas 19.71 0.33% 0.07 69779 19.73 19.36 19.75 55 19.70 19.71 237 0.67% -15.69%
Cap Gemini 102.95 3.53% 3.51 117121 105.20 102.20 106.95 42 102.95 103.00 62 -9.85% -8.90%
CAPITA 23.74 -5.94% -1.50 319389 24.97 23.65 25.64 15140 23.52 23.76 4092 -5.31% -84.66%
CARLSBERG B 846.60 0.24% 2.00 19361 844.40 838.40 847.20 100 846.20 847.00 9 -3.30% -15.06%
Carnival 938.80 1.03% 9.60 49010 935.00 911.60 945.00 309 938.00 940.00 11 -1.86% -74.49%
Casino Guichard 21.64 -2.68% -0.59 20205 21.89 21.56 21.95 33 21.58 21.74 152 1.05% -46.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 668.40 2.80% 18.20 25171 653.60 652.00 668.40 109 668.20 668.60 112 -1.90% 22.63%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 6.96 -1.81% -0.13 143729 7.11 6.88 7.11 509 6.96 6.96 415 -2.80% -27.99%
CNP Assurances 10.08 -4.18% -0.44 47706 10.53 10.05 10.54 424 10.05 10.08 990 -2.32% -40.53%
Coca-Cola HBC 1934.50 -0.85% -16.50 65101 1959.00 1916.00 1959.00 102 1933.00 1935.00 331 1.59% -23.94%
Corporación Financiera 34.08 0.07% 0.03 82 34.00 34.00 34.08 93 33.25 33.60 93 -1.37% -29.38%
Covivio 52.30 -3.24% -1.75 12295 54.10 51.85 54.10 34 52.20 52.30 208 -5.01% -46.54%
Croda Int 6330.00 1.61% 100.00 28421 6228.00 6214.00 6336.00 206 6330.00 6336.00 51 -2.04% 21.80%
DLY MAIL & GEN TRUST 698.00 -0.71% -5.00 538 713.00 698.00 713.00 114 696.00 700.00 214 3.69% -15.61%
Davide Campari-Milan 9.25 1.92% 0.17 368570 9.11 9.06 9.40 434 9.25 9.26 331 -3.18% 11.27%
DCC 5156.00 2.50% 126.00 21951 5010.00 4995.00 5162.00 37 5154.00 5156.00 25 -4.19% -23.09%
Demant 216.00 0.56% 1.20 14782 214.60 213.00 216.30 586 216.30 216.90 104 5.09% 2.29%
DEUTSCHE LUFTHANSA 7.90 -2.49% -0.20 633418 8.05 7.80 8.12 432 7.90 7.90 1116 1.63% -50.44%
Deutsche Wohnen 43.13 -0.05% -0.02 40912 43.32 42.88 43.43 65 43.13 43.14 157 -3.77% 18.45%
Direct Line Insuranc 273.80 -0.98% -2.70 71064 275.30 272.10 275.30 862 273.70 274.10 1086 -1.25% -11.77%
DIA 0.12 0.33% 0.00 58085 0.12 0.12 0.12 21857 0.12 0.12 12967 4.32% 17.64%
Dixons Carphone 103.20 -2.09% -2.20 52716 104.50 102.50 106.70 342 103.10 103.70 323 1.84% -27.31%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 296.60 -0.27% -0.80 26453 296.00 294.00 297.60 303 295.00 297.60 272 1.16% -5.04%
DSV Panalpina 1028.50 1.23% 12.50 28161 1034.00 1020.00 1041.00 102 1028.00 1029.00 46 -3.88% 32.05%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 520.40 0.54% 2.80 113049 533.00 507.40 549.80 5 519.80 521.20 717 5.46% -63.54%
Edenred 41.58 1.04% 0.43 45591 41.09 40.69 41.62 1149 41.40 41.56 2 -0.94% -10.54%
EDP Renováveis 15.94 -0.56% -0.09 42051 15.90 15.78 15.94 196 15.94 15.96 234 -4.24% 54.13%
Eiffage 67.04 -2.30% -1.58 95945 68.10 66.40 68.34 36 66.96 67.06 263 -3.65% -33.05%
Electrolux B 204.70 0.64% 1.30 170515 204.10 201.10 206.10 793 204.70 204.90 1080 -3.10% -11.49%
Elekta B 105.45 0.19% 0.20 114271 105.15 104.80 107.00 37 105.35 105.55 509 -10.27% -14.64%
Elisa A 44.33 0.05% 0.02 33187 44.22 43.74 44.45 191 44.31 44.33 190 -5.40% -9.96%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 19.54 -1.13% -0.22 37422 19.63 19.45 19.67 417 19.52 19.54 411 1.97% -13.61%
ERSTE GROUP BANK 18.18 -0.25% -0.04 298389 17.94 17.94 18.32 140 18.18 18.20 413 4.08% -45.81%
Eurazeo 42.06 -1.68% -0.72 5957 42.76 41.56 42.76 13 42.02 42.10 115 -2.02% -29.93%
Eutelsat Communicati 8.79 0.78% 0.07 136789 8.73 8.70 8.86 988 8.78 8.79 193 4.13% -40.16%
Exor NV 47.44 -1.73% -0.83 34265 48.24 47.13 48.28 143 47.41 47.44 144 1.44% -30.48%
Faurecia 36.96 -1.26% -0.47 49294 37.65 36.45 37.65 89 36.97 36.99 24 -3.08% -21.97%
Ferguson 7978.00 0.10% 8.00 19514 7978.00 7896.00 7992.00 28 7978.00 7980.00 97 -1.21% 15.07%
Fielmann 67.10 -0.15% -0.10 1026 66.95 66.85 67.33 15 67.05 67.25 61 -3.24% -6.54%
Financiere de L'Odet 680.00 -0.44% -3.00 13 668.00 668.00 680.00 1 678.00 682.00 6 1.64% -13.32%
FLSMIDTH & CO 165.40 -2.71% -4.60 6350 169.05 164.25 169.50 4 165.55 166.00 43 -5.19% -35.92%
FRAPORT 35.04 -1.35% -0.48 36504 35.22 34.68 35.26 625 35.00 35.04 326 6.54% -53.28%
Frasers Group 404.80 2.79% 11.00 20975 392.40 389.80 405.20 195 403.80 406.00 12 11.43% -13.90%
FRESNILLO 1249.50 2.88% 35.00 55109 1226.50 1214.00 1256.00 159 1248.50 1249.50 2 -8.86% 88.53%
FUCHS PETROLUB 34.05 -0.44% -0.15 964 33.85 33.85 34.30 1 34.00 34.15 115 3.32% -14.07%
FUCHS PETROLUB PRF 46.64 0.52% 0.24 5268 46.04 45.78 46.96 46 46.60 46.78 78 2.38% 5.26%
G4S Plc 207.90 -0.72% -1.50 568393 209.00 207.50 209.60 2069 207.70 208.00 7641 0.92% -4.34%
Galp Energia 7.72 -0.36% -0.03 799084 7.74 7.65 7.84 5939 7.70 7.73 320 -5.23% -47.99%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 29.66 0.27% 0.08 153560 29.66 29.11 29.68 97 29.66 29.69 60 -3.08% 0.10%
- - - - - - - - - - - 0.00% 0.00%
Gecina 108.30 -1.28% -1.40 16000 109.90 107.10 110.00 40 108.20 108.40 50 1.76% -31.39%
Getinge B 179.90 4.29% 7.40 103020 171.60 170.90 180.15 110 180.00 180.15 131 -9.14% -0.63%
Getlink SE 12.30 -1.68% -0.21 73767 12.47 12.13 12.47 572 12.29 12.30 564 1.38% -19.50%
Gjensidige Forsikr 187.50 0.05% 0.10 17688 187.20 185.10 188.00 274 187.40 187.60 320 -3.35% 1.68%
GLANBIA 8.09 -1.16% -0.10 12358 8.13 8.05 8.05 111 8.07 8.10 673 -4.44% -21.80%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.24 -0.78% -0.12 4803 15.24 15.16 15.34 332 15.24 15.30 1514 -7.02% -25.44%
GRIFOLS CL. A 25.01 -0.04% -0.01 61904 24.96 24.75 25.06 306 25.00 25.02 103 -6.29% -20.67%
H. Lundbeck 186.90 -0.19% -0.35 13404 187.35 183.95 187.35 8 186.80 186.95 525 -4.07% -26.42%
Hammerson 18.96 -3.36% -0.66 443260 19.70 18.69 19.85 159100 18.50 18.91 1156 9.81% -30.56%
Hannover Rueck 127.20 -0.16% -0.20 13032 127.00 125.70 127.40 10 127.20 127.30 137 -1.62% -26.10%
HARGREAVES LANSDOWN 1384.50 0.40% 5.50 19513 1377.50 1366.00 1385.75 121 1384.00 1385.00 253 -2.51% -28.64%
HeidelbergCement AG 51.30 -1.61% -0.84 47079 52.16 50.90 52.16 171 51.28 51.32 222 -5.20% -19.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 652.20 0.09% 0.60 75284 657.00 644.40 657.00 6 652.20 652.40 36 -4.49% 24.54%
HIKMA PHARMA 2583.00 1.21% 31.00 19527 2540.00 2529.00 2586.00 31 2582.00 2584.00 55 -3.55% 28.63%
HOCHTIEF 66.85 -1.04% -0.70 5969 68.00 65.70 68.00 37 66.85 67.00 12 -0.81% -40.80%
Hugo Boss 21.68 -1.45% -0.32 49739 22.00 21.38 22.00 87 21.66 21.70 20 0.92% -49.11%
HUSQVARNA B 93.38 0.69% 0.64 120239 93.32 91.50 93.52 197 93.34 93.42 242 -9.87% 23.85%
Icade SA 45.02 -3.02% -1.40 8231 46.48 44.50 46.48 43 45.00 45.12 37 0.74% -52.09%
Iliad 164.70 1.57% 2.55 3145 163.00 162.30 165.05 65 164.55 165.25 23 -3.22% 40.33%
Imerys 26.94 -1.32% -0.36 3390 27.22 26.94 27.58 7 26.94 26.98 99 -6.89% -27.47%
IMI PLC 1086.00 -1.09% -12.00 8174 1097.00 1080.00 1097.00 77 1085.00 1087.00 530 -0.09% -6.79%
Immofinanz 12.65 -3.36% -0.44 38925 12.90 12.55 12.90 615 12.64 12.70 249 -2.46% -45.46%
Inchcape 492.40 -0.28% -1.40 27764 493.40 489.00 495.60 30 492.20 493.00 179 2.32% -30.20%
Industrivärden A 240.00 -1.07% -2.60 55694 243.00 238.80 243.20 337 239.80 240.40 290 -2.49% 4.39%
Industrivärden C 232.70 -1.10% -2.60 10293 235.50 231.60 235.75 140 232.60 232.90 250 -2.73% 3.98%
Infineon Technologie 26.16 -0.89% -0.23 931553 26.60 25.82 26.77 1190 26.14 26.16 931 -4.24% 30.18%
Informa Plc 449.80 0.76% 3.40 482018 439.70 436.90 450.80 1171 449.70 450.00 293 7.28% -48.08%
Ingenico Group 125.15 -1.96% -2.50 14651 127.15 123.95 127.70 100 124.55 125.05 65 -5.13% 31.82%
Intercontinental Hot 3981.00 -1.46% -59.00 36219 4027.00 3874.00 4034.00 99 3981.00 3986.00 47 -3.35% -22.47%
Intertek Group 5946.00 2.24% 130.00 7822 5872.00 5816.00 5956.00 3 5940.00 5944.00 38 -5.68% -0.38%
INTU PROPERTIES 1.77 - - - - - - 75000 0.60 1.80 19891 -55.19% -94.79%
Investec PLC 162.55 -0.70% -1.15 66956 162.00 160.90 164.05 414 162.50 162.80 689 7.49% -48.26%
Ipsen 78.30 -1.63% -1.30 8282 80.30 77.65 80.30 74 78.30 78.45 11 2.58% 1.40%
ISS 84.84 -1.21% -1.04 96253 85.98 82.98 86.00 79 84.76 85.20 297 -7.08% -46.38%
ITV Plc 72.24 -2.25% -1.66 581877 73.82 72.18 73.82 1667 72.38 72.46 3531 2.50% -51.08%
JCDECAUX 13.52 -0.29% -0.04 54241 13.50 13.32 13.57 369 13.50 13.52 159 -0.95% -50.44%
Jeronimo Martins 14.35 -0.83% -0.12 17034 14.43 14.29 14.43 264 14.34 14.36 18 -0.69% -1.40%
WOOD GROUP (JOHN) 218.20 -0.37% -0.80 31156 217.60 215.60 219.00 9 217.80 218.20 199 -0.82% -45.36%
Johnson, Matthey 2328.00 -0.17% -4.00 47936 2313.00 2313.00 2349.00 132 2327.00 2329.00 113 -2.02% -22.06%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 193.90 -1.45% -2.85 8231 196.40 192.80 197.25 144 194.15 194.85 122 -2.41% -19.17%
K+S 6.12 -1.23% -0.08 21264 6.15 6.08 6.18 159 6.12 6.12 205 -2.02% -44.14%
KERRY GROUP A 106.40 -1.02% -1.10 5533 107.90 106.00 108.00 78 106.30 106.50 181 -1.92% -2.63%
Kesko 'A' 20.90 -0.48% -0.10 2819 20.80 20.75 20.90 288 20.85 21.00 379 -2.78% 43.34%
Kesko B 22.14 0.27% 0.06 97115 22.14 21.96 22.22 1178 22.12 22.14 434 -3.16% 39.97%
KINGFISHER 304.20 -1.01% -3.10 315269 306.00 300.80 307.40 410 304.10 304.20 2400 -2.04% 41.16%
Kinnevik AB 'B' 369.80 0.64% 2.35 32661 369.05 362.40 370.75 169 369.65 369.95 57 -2.88% 60.67%
Klépierre 11.71 -5.26% -0.65 105686 12.35 11.57 12.36 1 11.70 11.72 293 -2.18% -63.45%
Komercni Banka 574.00 0.00% 0.00 - 574.00 574.00 574.00 550 482.00 491.50 550 0.00% -28.25%
BOSKALIS WESTMINSTER 17.56 -1.84% -0.33 12486 17.77 17.55 17.82 162 17.53 17.55 139 -7.50% -21.64%
Koninklijke DSM 139.50 0.43% 0.60 16628 139.65 138.70 139.65 45 139.50 139.60 96 -4.24% 19.59%
KONINKLIJKE KPN 2.40 0.46% 0.01 1221636 2.40 2.39 2.41 9022 2.40 2.40 423 -0.58% -9.29%
Koninklijke Vopak 45.55 0.20% 0.09 11815 45.40 45.30 45.80 5 45.55 45.56 43 -4.48% -6.09%
Lagardère 20.88 -2.06% -0.44 16861 21.36 20.54 21.48 354 20.86 20.94 137 -7.47% 8.44%
Land Securities Grou 542.10 -1.70% -9.40 156782 550.10 538.50 550.10 762 542.00 542.60 136 3.49% -44.23%
Lanxess 45.71 -1.93% -0.90 38428 46.70 45.52 46.70 90 45.70 45.72 15 -6.56% -22.24%
Legrand 66.36 -0.57% -0.38 45061 66.70 65.46 66.70 297 66.34 66.38 41 -3.92% -8.22%
Leonardo S.p.A. 4.52 -2.08% -0.10 189473 4.59 4.49 4.61 1059 4.52 4.53 454 -3.10% -56.05%
LONDON STOCK EXCH. 8528.00 1.21% 102.00 26168 8374.00 8332.00 8532.00 149 8526.00 8530.00 16 -4.34% 8.75%
- - - - - - - - - - - 0.00% 0.00%
Lundin Energy 174.00 -0.29% -0.50 49401 175.45 173.00 176.55 100 173.95 174.15 400 -7.99% -45.25%
Man Group 113.85 -0.61% -0.70 163137 113.95 113.20 114.65 254 113.75 113.80 2 -3.50% -27.45%
MAPFRE 1.33 -0.78% -0.01 438588 1.35 1.31 1.35 1492 1.32 1.33 9020 0.94% -43.54%
Marks & Spencer (M&S 94.28 -1.17% -1.12 470126 95.40 93.40 95.70 215 94.34 94.52 904 2.93% -55.34%
MEDIASET 2.89 -0.89% -0.03 16850 2.89 2.87 2.92 148 2.88 2.89 566 -0.34% -48.30%
MEDIASET 1.56 -1.57% -0.03 37227 1.57 1.55 1.57 3429 1.56 1.57 5935 -2.09% -40.55%
Mediobanca Banca di 6.37 -2.17% -0.14 305215 6.61 6.34 6.62 1107 6.37 6.38 1909 -1.69% -33.83%
MEGGITT 288.60 -1.84% -5.40 86612 294.50 284.70 294.50 404 288.40 288.70 995 -0.78% -55.13%
Melrose Industries 126.50 -0.75% -0.95 386432 127.90 123.80 128.30 479 126.45 126.50 15 -2.04% -47.14%
MERCK KGAA 132.05 0.92% 1.20 58196 130.85 130.45 132.50 177 132.00 132.10 246 5.23% 24.15%
MONDI 1551.50 -0.13% -2.00 54612 1571.00 1537.00 1571.00 231 1550.50 1552.00 239 -3.10% -12.38%
MORRISON WM SMKTS 170.40 -0.58% -1.00 183330 172.45 169.90 172.45 1835 170.30 170.50 2222 0.00% -14.39%
Mowi 156.90 0.42% 0.65 111408 156.60 153.80 157.65 188 156.85 157.00 139 -8.25% -31.74%
- - - - - - - - - - - 0.00% 0.00%
Neles 11.52 0.09% 0.01 46352 11.52 11.49 11.53 1208 11.52 11.53 190 -2.64% 0.00%
Neste Corp 46.42 -2.17% -1.03 101316 47.48 46.20 47.48 216 46.41 46.42 13 -2.25% 52.97%
NN Group 31.44 -1.29% -0.41 99010 31.73 31.38 31.77 473 31.43 31.45 249 -3.01% -5.99%
NOKIAN TYRES 26.81 -0.04% -0.01 71822 26.90 26.46 26.94 329 26.77 26.80 25 6.18% 4.40%
Norsk Hydro 27.27 -1.91% -0.53 540408 27.76 27.26 27.86 1200 27.25 27.28 6 6.15% -15.04%
NOVOZYMES 392.10 0.69% 2.70 25223 389.10 388.50 392.10 239 392.00 392.20 340 -4.63% 19.26%
OCI 10.09 -1.75% -0.18 21631 10.25 10.08 10.29 449 10.08 10.09 139 -9.75% -45.14%
OMV 21.14 -3.65% -0.80 92008 21.60 21.02 21.70 431 21.14 21.16 468 -4.86% -56.40%
Orion A 37.50 0.27% 0.10 10 37.50 37.50 37.50 48 37.45 37.70 60 -1.84% -8.56%
Orion B 37.57 0.11% 0.04 17598 37.75 37.37 37.78 41 37.50 37.58 193 -1.47% -9.11%
Orkla ASA 89.92 0.47% 0.42 53337 89.60 88.82 90.04 201 89.88 89.92 98 -3.68% 0.63%
OSRAM Licht 50.92 0.00% 0.00 3526 50.88 50.84 50.96 180 50.92 50.96 10 -1.01% 15.36%
Pandora 522.40 0.73% 3.80 30289 523.00 515.60 526.60 250 522.00 522.60 420 -4.18% 78.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pennon Group 1050.00 1.52% 15.75 61405 1028.50 1028.50 1050.00 195 1049.00 1050.50 187 2.45% 1.05%
Persimmon 2472.00 -1.55% -39.00 43431 2512.00 2455.00 2512.00 379 2470.00 2473.00 300 0.08% -6.90%
PETROFAC 119.85 -0.33% -0.40 82174 120.75 118.15 120.75 3120 118.55 120.05 2778 5.30% -68.64%
Peugeot 16.37 -1.42% -0.23 415568 16.53 16.14 16.57 1370 16.36 16.38 885 3.49% -22.12%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1772.00 -0.14% -2.50 50273 1771.50 1752.50 1778.50 242 1770.00 1771.50 4 -0.11% 47.81%
Porsche Automobil 48.38 -0.84% -0.41 31599 48.65 48.00 48.90 102 48.38 48.43 100 -3.06% -26.92%
ProSiebenSat.1 Media 10.54 -3.92% -0.43 62691 10.86 10.51 10.86 632 10.53 10.54 178 -0.45% -21.26%
Provident Financial 226.80 -1.73% -4.00 7346 227.40 224.60 228.00 552 225.40 227.20 784 7.65% -49.71%
PROXIMUS 15.98 -0.81% -0.13 58931 16.16 15.95 16.20 518 15.98 15.99 58 -1.20% -36.90%
PRYSMIAN 23.81 -1.65% -0.40 137893 24.16 23.46 24.16 63 23.81 23.82 905 -5.58% 12.19%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 42.51 3.20% 1.32 49201 41.54 41.12 42.59 235 42.44 42.48 100 -8.34% 35.85%
Raiffeisenbank Bank 12.98 -2.48% -0.33 47307 13.10 12.87 13.27 52 12.95 12.98 330 1.45% -40.34%
Randstad Holding N.V 45.77 -2.47% -1.16 71166 46.66 45.38 46.66 42 45.77 45.78 117 1.36% -13.83%
RED ELECTRICA 16.02 0.06% 0.01 147537 16.09 15.98 16.09 550 16.00 16.02 1004 -0.40% -10.38%
Rentokil Initial 555.80 0.87% 4.80 249882 550.00 548.40 556.40 712 555.40 555.80 150 4.24% 21.58%
- - - - - - - - - - - 0.00% 0.00%
Rexel 9.87 -1.33% -0.13 190967 10.00 9.68 10.00 156 9.87 9.88 4 -5.88% -15.43%
Royal Mail 243.60 0.74% 1.80 54052 243.70 241.70 244.90 1108 243.50 243.70 434 1.34% 6.43%
RSA INSURANCE GROUP 432.20 -1.14% -5.00 40614 436.10 428.70 436.10 102 432.20 432.50 449 2.41% -22.54%
Rémy Cointreau 153.70 1.19% 1.80 2773 151.50 151.20 153.70 26 153.70 153.90 16 -3.49% 39.10%
SAGE GROUP 656.60 0.55% 3.60 134328 644.80 644.20 658.60 281 656.20 656.40 168 -8.57% -12.96%
Sainsbury (J) 207.20 -0.05% -0.10 113318 206.10 205.80 208.10 1873 207.00 207.20 2095 2.62% -10.26%
SAIPEM 1.43 -1.52% -0.02 325048 1.45 1.43 1.47 6129 1.43 1.43 2880 -3.72% -66.94%
SALVATORE FERRAGAMO 12.09 -1.14% -0.14 12750 12.26 11.99 12.29 137 12.09 12.13 466 -3.55% -34.93%
SBM Offshore 14.44 -1.47% -0.21 12745 14.62 14.44 14.62 7 14.44 14.46 175 -0.95% -11.90%
Schibsted 403.20 -0.32% -1.30 50217 402.40 402.40 407.80 12 403.00 403.30 213 -6.93% 52.12%
SCHIBSTED ASA B NK-, 353.40 -0.39% -1.40 13323 353.40 353.20 358.00 100 352.80 353.40 150 -7.65% 40.79%
Schroders 1840.00 -3.16% -60.00 304 1850.00 1840.00 1850.00 200 1828.00 1860.00 200 -0.31% -25.05%
SCHRODERS VTG 2742.00 -0.29% -8.00 6294 2760.00 2716.00 2760.00 126 2742.00 2745.00 118 -3.37% -17.71%
SCOR SE 22.66 -1.65% -0.38 11946 23.04 22.38 23.04 145 22.64 22.70 100 -4.48% -38.53%
- - - - - - - - - - - 0.00% 0.00%
SEB 145.40 1.39% 2.00 5558 142.00 142.00 145.60 11 145.20 145.40 36 -5.22% 8.14%
Securitas B 133.00 -0.37% -0.50 34320 134.25 131.35 134.25 143 132.95 133.05 376 -1.75% -17.08%
SEGRO 917.20 -0.30% -2.80 71822 918.00 915.60 922.60 337 918.40 919.00 211 0.28% 2.72%
SES 7.18 0.25% 0.02 43441 7.12 7.08 7.19 387 7.19 7.20 562 8.12% -42.69%
Severn Trent 2580.00 1.65% 42.00 17594 2536.00 2525.00 2580.00 302 2579.00 2581.00 76 1.76% 0.55%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 173.60 -0.66% -1.15 103397 174.70 170.10 174.70 768 173.50 173.65 112 -7.95% -17.45%
SKF A 183.00 -1.35% -2.50 90 185.50 183.00 187.00 1900 181.50 182.50 8 -2.88% -1.54%
SKF B 182.35 -1.91% -3.55 255393 186.30 181.45 188.00 707 182.25 182.50 87 -2.52% -1.87%
Smiths Group 1423.50 0.42% 6.00 80240 1405.50 1392.50 1424.50 210 1423.00 1424.00 270 2.31% -15.88%
SMURFIT KAPPA GRP 32.94 -1.26% -0.42 31952 33.26 32.82 33.44 149 32.94 32.96 42 -4.79% -2.63%
Sodexo 58.20 -2.77% -1.66 18229 59.92 57.50 59.92 63 58.16 58.20 98 -2.90% -43.45%
Sofina 229.50 -0.86% -2.00 653 231.50 229.00 231.50 48 228.50 229.50 22 -0.43% 20.07%
Solvay 74.52 -0.56% -0.42 6249 74.88 73.68 74.90 23 74.48 74.56 24 -3.45% -27.52%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 921.80 -0.84% -7.80 38670 923.00 902.40 923.00 211 921.00 921.80 218 -0.04% -20.24%
Standard Life Aberde 228.30 -2.02% -4.70 138663 232.10 227.70 232.60 1543 228.40 228.60 2802 -5.82% -29.09%
STMicroelectronics 27.81 -0.68% -0.19 91558 28.19 27.46 28.19 571 27.80 27.82 558 -4.79% 16.62%
Stora Enso Oyj R 12.43 -0.96% -0.12 481521 12.60 12.30 12.64 1358 12.43 12.44 2256 -11.96% -3.61%
Strabag 25.50 -2.49% -0.65 100 25.65 25.50 25.65 119 25.25 25.50 64 -0.57% -16.05%
Subsea 7 66.92 -0.12% -0.08 66819 67.26 66.32 67.26 558 66.84 66.94 809 -6.97% -35.89%
SUEDZUCKER 12.43 -0.72% -0.09 4018 12.50 12.33 12.51 108 12.38 12.44 196 -3.91% -23.61%
Suez Environnement 15.70 0.51% 0.08 84669 15.62 15.53 15.76 147 15.67 15.70 4674 -0.51% 15.70%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 709.60 4.48% 30.40 129149 712.60 705.60 733.40 30 709.20 709.80 197 -5.75% 41.09%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 114.40 1.51% 1.70 29807 113.10 112.35 114.55 73 114.35 114.45 45 -3.18% 19.89%
TALK TALK TELECOM 98.10 -0.51% -0.50 23533 98.50 97.60 98.50 820 98.05 98.30 554 0.25% -15.44%
TATE & LYLE 637.20 0.89% 5.60 37212 627.00 626.00 637.40 112 637.40 637.60 13 -2.05% -17.05%
Taylor Wimpey 114.60 -0.43% -0.50 424703 115.45 114.00 116.00 305 114.55 114.65 1772 -1.79% -40.62%
TechnipFMC 5.06 -3.40% -0.18 109022 5.20 5.02 5.20 1405 5.06 5.06 2 -13.75% -72.32%
Tele2 B 109.70 0.37% 0.40 273251 109.10 107.85 109.70 2516 109.65 109.70 800 -7.06% -19.42%
Telekom Austria 5.82 0.00% 0.00 6368 5.85 5.76 5.85 290 5.81 5.83 1873 -2.02% -20.38%
Telenet Group Holdin 33.66 -1.87% -0.64 20534 34.28 33.28 34.28 1 33.66 33.70 255 1.84% -14.51%
Terna S.p.A. 5.96 0.24% 0.01 216476 5.93 5.87 5.96 2483 5.95 5.96 1753 -1.10% -0.37%
Thales 60.32 -1.85% -1.14 32168 61.46 59.30 61.46 117 60.32 60.36 30 -5.59% -33.53%
thyssenkrupp AG 4.29 -3.29% -0.15 389092 4.41 4.22 4.42 571 4.29 4.29 371 -1.75% -63.25%
TRAVIS PERKINS 1181.75 -0.65% -7.75 14800 1195.50 1175.00 1195.50 308 1181.50 1183.00 394 -2.38% -25.86%
Tryg A/S 183.80 -0.11% -0.20 7408 184.50 181.70 184.50 4 183.80 184.00 33 -8.37% -7.07%
TUI AG 293.40 0.65% 1.90 36959 296.10 291.00 301.30 1260 291.90 295.40 1260 0.83% -69.35%
TULLOW OIL 19.49 -4.93% -1.01 73797 20.79 19.49 20.82 36630 18.91 19.65 299 17.88% -67.87%
TÉCNICAS REUNIDAS SA 7.24 -3.72% -0.28 11714 7.40 7.24 7.40 305 7.23 7.25 224 -18.31% -68.35%
Umicore 34.61 0.82% 0.28 56577 34.35 33.82 34.65 72 34.62 34.65 58 -5.74% -20.57%
UnipolSai Assicurazi 2.03 -0.49% -0.01 26987 2.03 2.03 2.05 2675 2.04 2.04 2850 -1.73% -21.32%
UNITED INTERNET 31.24 -2.31% -0.74 27531 31.91 31.18 31.91 12 31.25 31.26 51 -2.50% 9.11%
UNITED UTILITIES 898.20 0.76% 6.80 35751 889.20 882.60 898.20 65 898.00 898.60 150 1.69% -5.77%
UPM-KYMMENE 24.90 -2.31% -0.59 347873 25.56 24.35 25.56 300 24.86 24.90 401 -3.81% -17.56%
Vallourec 12.83 -2.74% -0.36 1318 13.08 12.79 13.12 50 12.74 12.79 96 -10.20% -88.21%
Valéo 27.46 -1.33% -0.37 74966 27.61 26.98 27.75 183 27.45 27.48 35 -0.57% -11.28%
Veolia Environnement 16.91 -1.71% -0.29 198430 17.13 16.61 17.14 294 16.91 16.92 715 -2.44% -27.41%
VERBUND A 51.70 -1.05% -0.55 31607 51.30 49.86 51.90 177 51.65 51.75 71 0.00% 15.80%
VESTAS WIND SYSTEMS 1031.00 0.49% 5.00 63798 1024.50 1007.50 1037.00 5 1030.50 1031.00 233 -8.76% 51.87%
VICAT 26.70 0.00% 0.00 572 26.60 26.50 26.75 130 26.65 26.85 178 -3.78% -33.66%
VIENNA INSURANCE GRP 17.88 -2.83% -0.52 7443 18.22 17.78 18.22 7 17.86 17.88 210 -2.44% -27.84%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 24.34 -3.30% -0.83 51926 24.60 24.16 24.69 198 24.33 24.35 259 3.62% 1.08%
Vonovia SE 55.62 -0.54% -0.30 120162 56.18 55.42 56.20 101 55.62 55.64 150 -4.02% 16.60%
Wacker Chemie 86.80 -0.02% -0.02 6374 87.16 85.58 87.58 27 86.76 86.84 12 -3.81% 28.24%
Wärtsilä 7.00 -1.13% -0.08 333765 7.07 6.90 7.07 1098 6.99 7.00 1306 -2.35% -28.29%
WEIR GROUP 1550.00 -2.30% -36.50 58674 1581.50 1535.50 1581.50 45 1547.50 1551.00 210 1.05% 5.07%
Wendel 79.25 -1.49% -1.20 1561 80.20 78.50 80.20 55 79.25 79.40 46 -1.05% -31.99%
Whitbread 2264.00 1.12% 25.00 108297 2255.00 2214.00 2334.00 29 2264.00 2267.00 57 -1.02% -46.40%
WILLIAM HILL 276.90 0.07% 0.20 202796 275.50 275.50 277.10 6 276.40 277.00 867 -0.36% 46.67%
WIRECARD 0.62 1.40% 0.01 4422 0.60 0.60 0.63 1583 0.61 0.62 300 -3.70% -99.43%
Wolters Kluwer 70.40 0.06% 0.04 45683 70.16 69.90 70.48 14 70.40 70.42 179 -3.56% 8.11%
Zardoya Otis 5.33 0.66% 0.04 8896 5.32 5.28 5.34 719 5.33 5.35 117 1.05% -24.14%
Colruyt 53.20 -0.52% -0.28 6638 53.28 53.14 53.50 20 53.18 53.22 141 -0.15% 14.76%