Finanz und Wirtschaft

18.06.2019 23:27:51 Autoupdate

STXE TM SMALL PR.EUR

529.27

$$$

5.9000

1.13%

18.06.2019 17:50

Chart

Kursdaten

Kurs	529.27	Eröffnung	529.27
Diff. absolut	5.90	Tages-Hoch	529.27
Diff. %	1.13 %	Tages-Tief	529.27
Volumen	-	Umsatz	-
Schlusskurs vom 17.06.2019	523.37	Volatilität in %	-
Börse	ausserbÃ¶rslich Schweiz	Letzter Handel	18.06.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.06.2019 / 23:27

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	13.53%	547.9	465.8
1 Woche	0.25%	529.3	523.4
1 Monat	-0.41%	529.8	513.4
3 Monate	-0.71%	547.9	513.4
6 Monate	12.68%	547.9	453.3
1 Jahr	-7.43%	569.1	453.3
3 Jahre	16.47%	583.4	415.2

12.03 13	SMI	13.53 18.5
SMI	-16.08 -10.68	SMI
2017	2018	2019

{"2017":{"performance":12.03,"chartHeight":20.34447128725,"year":2017,"ID_NOTATION":"2061288"},"2018":{"performance":-16.08,"chartHeight":21.785437683772,"year":2018,"ID_NOTATION":"2061288"},"2019":{"performance":13.53,"chartHeight":20.927992931999,"year":2019,"ID_NOTATION":"2061288"}}

{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.06.2019 23:27:51

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	25.20	1.37%	0.34	63879	24.64	24.12	25.22	100	25.12	31.10	496	-9.25%	-43.06%
A2A	-	-	-	-	-	-	-	-	-	-	-	-	-
AA	50.65	-0.49%	-0.25	670650	51.85	50.65	52.35	1488	50.65	85.00	2000	-4.07%	-32.29%
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	-	-	-	-	-	-	-	-	-	-	-	-	-
Aareal Bank	23.99	-0.46%	-0.11	120263	23.86	23.28	24.01	75	23.93	23.99	82	-5.51%	-10.88%
ABENGOA B	-	-	-	-	-	-	-	-	-	-	-	-	-
ACEA	17.70	0.34%	0.06	26229	17.64	17.64	18.01	190	17.60	17.72	12	1.84%	47.50%
Ackermans & van Haar	-	-	-	-	-	-	-	-	-	-	-	-	-
Addtech B	281.00	3.31%	9.00	5180	273.50	271.50	282.00	88	279.00	282.00	140	6.04%	77.62%
Aedifica	-	-	-	-	-	-	-	-	-	-	-	-	-
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AF Gruppen ASA	165.50	-1.78%	-3.00	243	167.50	165.50	167.50	112	164.00	167.50	106	2.16%	27.80%
AF Poeyry B	212.80	1.33%	2.80	28391	210.00	207.80	213.60	164	211.80	213.40	650	1.92%	49.17%
Air France-KLM	8.19	3.99%	0.31	704405	7.90	7.85	8.21	606	8.17	8.20	1600	0.52%	-13.55%
AIXTRON	8.22	1.01%	0.08	118639	8.01	7.75	8.27	1600	8.22	8.23	280	-4.04%	-2.61%
Akastor ASA	11.00	1.66%	0.18	850	11.00	11.00	11.00	2499	10.78	11.18	2409	-3.68%	-14.73%
Aker ASA	-	-	-	-	-	-	-	-	-	-	-	-	-
Aker BP	232.20	2.65%	6.00	324787	225.00	222.60	232.70	46	229.30	232.50	207	-1.94%	6.22%
AKER SOLUTIONS	32.96	0.61%	0.20	270247	32.39	31.31	33.04	6634	32.71	33.21	6634	-5.45%	-16.68%
Allreal N	167.60	-0.12%	-0.20	164	168.00	167.60	168.80	46	166.80	168.00	6	0.84%	9.54%
Alten	99.00	2.33%	2.25	6699	96.80	96.15	99.00	100	98.85	99.00	11	0.15%	35.80%
Altran Technologies	11.43	2.10%	0.23	375847	11.10	11.02	11.57	449	11.37	11.44	1100	0.84%	62.40%
AMER SPORTS 'A'	40.05	0.07%	0.03	409	40.15	40.02	40.15	188	37.95	40.09	185	-0.89%	4.32%
AMPLIFON	21.58	1.60%	0.34	73526	21.24	21.00	21.84	600	21.58	21.70	379	7.95%	54.03%
AMS I	32.34	0.22%	0.07	389501	31.52	30.19	32.75	3000	31.02	33.48	3000	-9.54%	37.15%
Anima	2.72	0.89%	0.02	109012	2.68	2.64	2.73	308	2.72	2.73	490	-2.16%	-15.79%
Aperam	24.15	4.18%	0.97	56869	23.08	23.08	24.28	100	24.14	24.24	89	3.69%	4.86%
Arcadis	16.60	-0.24%	-0.04	29724	16.53	16.45	16.80	135	16.58	16.61	134	-	55.14%
ASM International	53.76	2.01%	1.06	57914	52.42	51.44	53.90	2	53.74	53.80	70	-3.45%	48.71%
ASTALDI	-	-	-	-	-	-	-	-	-	-	-	-	-
ASTM	28.56	-0.42%	-0.12	101462	28.46	28.16	28.96	78	28.48	28.66	122	12.26%	63.76%
Aston Martin Lagonda	1060.20	2.40%	24.80	175652	1039.40	1039.40	1075.40	313	1060.00	1067.20	546	-1.10%	-14.32%
AT&S Austria Techn.	15.36	0.46%	0.07	6840	15.19	15.02	15.46	128	14.88	15.38	126	-3.88%	-15.70%
Atea	121.40	1.68%	2.00	2556	120.00	119.00	121.40	1801	120.40	122.40	1801	-1.46%	9.17%
Atresmedia Co.d.Medi	4.58	-3.46%	-0.16	38595	4.50	4.48	4.61	347	3.72	4.59	330	-1.46%	6.02%
Atrium European Real	3.25	-0.61%	-0.02	15101	3.22	3.23	3.27	280	3.23	3.27	4000	-0.61%	1.09%
Atrium Ljungberg B	171.80	-0.23%	-0.40	17055	171.40	170.60	172.80	124	156.00	172.20	295	4.31%	13.03%
AURUBIS	39.73	3.41%	1.31	74854	38.16	37.97	39.83	27	39.35	39.72	4	-4.40%	-7.60%
Austevoll Seafood	86.80	0.06%	0.05	40138	87.05	85.83	87.42	253	86.30	87.05	1029	-5.40%	-18.88%
AUTOGRILL	9.46	1.07%	0.10	20554	9.37	9.28	9.49	380	9.46	9.50	376	1.18%	29.79%
Avance Gas Holding	25.60	2.61%	0.65	14619	25.00	24.65	25.70	8525	25.45	25.85	8525	6.67%	102.53%
Avanza Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
AVEVA GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
AZIMUT	16.54	1.91%	0.31	92171	16.12	16.09	16.55	300	16.50	16.54	400	9.10%	73.67%
B & M Europ.Value Re	334.40	0.45%	1.50	668998	332.70	330.25	334.40	1244	334.10	334.50	1289	-2.22%	19.22%
BAE SYSTEMS	492.10	0.57%	2.80	1021233	488.90	485.50	494.30	701	492.10	492.30	701	1.82%	6.96%
Bakkafrost P/F	468.20	0.30%	1.40	18554	467.40	462.80	469.40	466	464.60	479.60	140	-1.10%	10.69%
BALFOUR BEATTY	242.60	1.72%	4.10	78299	237.40	236.60	243.60	4900	242.40	294.00	50	0.92%	-2.53%
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	24.82	3.76%	0.90	92299	23.86	23.86	24.88	12	24.84	24.96	260	4.29%	37.35%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Cyprus Holdi	1.41	0.43%	0.01	1182	1.42	1.41	1.42	1117	1.37	4.00	9500	0.57%	-7.62%
Bank of Georgia	1632.00	0.74%	12.00	9789	1627.00	1616.00	1634.00	174	1623.00	1850.00	37	-1.39%	18.40%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Banque Nationale Bel	2300.00	0.00%	0.00	2	2300.00	2300.00	2300.00	2	2280.00	2320.00	2	-0.43%	-6.50%
Barco	178.20	5.07%	8.60	3117	171.00	170.80	178.20	50	177.60	179.00	21	5.57%	79.28%
Basware	18.60	-1.38%	-0.26	406	18.66	18.60	18.66	214	18.62	26.00	200	-1.17%	-53.27%
BayWa Vink.	26.40	1.73%	0.45	217	26.20	26.20	26.50	102	26.40	27.00	100	-	28.47%
BB Biotech N	68.55	2.39%	1.60	39294	66.75	66.50	69.00	375	67.20	68.90	375	3.16%	17.18%
BBA AVIATION	267.60	1.98%	5.20	450074	261.00	260.80	268.40	44	267.60	268.40	1000	0.53%	22.30%
BCA POP SONDRIO	1.94	0.99%	0.02	32105	1.93	1.91	1.94	3287	1.90	1.99	3138	-3.53%	-25.61%
BEAZLEY PLC LS -,05	563.00	-0.88%	-5.00	181003	567.00	560.50	568.50	48	562.50	565.00	583	-0.09%	11.49%
Befimmo	51.80	-0.19%	-0.10	1378	51.50	51.40	51.80	25	51.60	51.90	130	0.78%	6.47%
Beijer Alma B	126.80	3.93%	4.80	232	125.60	125.60	126.80	16	126.80	127.40	68	1.77%	0.88%
Bekaert	23.23	2.24%	0.51	8113	22.70	22.54	23.38	323	23.20	23.28	550	2.70%	11.04%
BELLWAY	2741.00	-0.40%	-11.00	21232	2740.00	2729.00	2756.00	304	2455.00	2743.00	430	-1.97%	8.94%
Beneteau	9.90	-0.95%	-0.10	9089	9.90	9.54	9.97	271	9.70	9.90	497	-6.43%	-14.06%
Bergman & Beving B	99.75	0.40%	0.40	937	99.00	98.25	99.75	244	100.80	99.20	34	-3.53%	17.35%
BEKB \| BCBE N	231.50	0.43%	1.00	21	231.50	231.50	231.50	24	231.00	233.00	16	1.42%	18.96%
Betsson B	59.20	-0.34%	-0.20	71310	59.60	58.20	59.60	2000	59.10	63.00	62	-1.82%	-18.66%
Bilfinger SE	26.70	3.01%	0.78	20958	25.82	25.68	26.76	70	26.68	26.82	70	-0.74%	4.13%
Bilia A	86.20	0.00%	0.00	17136	85.20	85.00	86.30	248	86.05	98.00	1297	0.76%	3.98%
BillerudKorsnäs	116.50	0.06%	0.07	65113	115.80	114.50	117.10	85	114.10	126.50	170	-1.35%	10.11%
BODYCOTE PLC LS -,17	813.50	2.97%	23.50	23467	786.25	786.25	818.00	4517	801.00	814.50	519	2.84%	12.39%
BME	21.54	-0.19%	-0.04	6346	21.50	21.26	21.66	125	21.06	36.38	56	-4.86%	-10.99%
Borregaard	92.00	0.60%	0.55	4610	91.40	90.95	92.05	2376	91.30	92.70	2376	-1.66%	22.99%
Bourbon	1.84	-0.43%	-0.01	1172	1.89	1.83	1.89	313	1.83	3.80	549	-3.87%	-46.82%
BOVIS HOMES GROUP	1017.00	-0.29%	-3.00	46546	1011.00	1011.00	1021.00	27	1016.00	1022.00	132	-	18.39%
BPER	3.54	2.28%	0.08	244292	3.46	3.42	3.54	3700	3.54	3.54	799	3.00%	5.51%
Brederode	61.60	0.65%	0.40	133	61.40	61.20	61.80	40	61.40	61.80	19	-0.32%	22.22%
BREMBO	10.21	3.13%	0.31	180156	9.90	9.84	10.26	410	10.18	10.26	159	0.69%	15.04%
BREWIN DOLPHIN	302.60	0.93%	2.80	23115	296.00	296.00	302.80	410	298.20	302.80	1014	-1.43%	-6.20%
BRITVIC	889.00	0.00%	0.00	130960	888.00	888.00	904.00	1300	888.00	889.00	196	-2.36%	11.26%
BROWN GROUP	141.10	0.86%	1.20	7815	139.70	139.70	143.75	1901	140.60	189.90	400	-3.49%	55.74%
BRUNELLO CUCINELLI	29.00	1.68%	0.48	24581	28.46	28.38	29.06	80	28.72	29.72	190	0.35%	-2.68%
BTG	834.00	-0.06%	-0.50	61717	834.50	834.00	834.75	887	834.00	834.50	76	0.06%	0.72%
Bucher N	323.40	0.43%	1.40	1223	318.80	316.00	324.00	2	322.60	323.60	8	-3.00%	22.31%
Burckhardt Compressi	249.00	-0.40%	-1.00	92	247.50	247.00	249.00	6	250.50	251.00	11	-3.49%	8.92%
BUZZI UNICEM	17.95	0.67%	0.12	196206	17.83	17.45	18.04	462	17.98	18.01	310	0.28%	19.58%
BW LPG	44.14	2.99%	1.28	368382	42.56	42.10	44.62	4945	43.80	44.56	4945	9.26%	69.18%
C&C Group	3.77	0.53%	0.02	420691	3.77	3.75	3.78	476	3.75	3.83	343	0.13%	38.35%
CA IMMO	33.10	0.00%	0.00	27888	32.80	32.80	33.40	922	26.80	33.20	1472	0.61%	19.41%
CAIRN ENERGY	152.30	4.03%	5.90	137110	146.45	145.50	152.50	1000	152.10	152.90	700	2.56%	1.53%
CAPITAL & COUNTIES	219.50	5.02%	10.50	882554	209.00	208.00	223.60	862	219.40	219.90	722	2.74%	-4.65%
CARGOTEC	32.36	2.34%	0.74	16041	31.52	31.30	32.48	175	28.00	32.76	46	1.95%	21.75%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
Castellum	186.00	0.68%	1.25	225997	184.28	183.85	187.90	25	180.00	186.45	200	1.97%	13.59%
Caverion	6.49	0.62%	0.04	1553	6.49	6.44	6.51	29	6.40	6.47	275	-0.61%	27.01%
Cembra Money Bank N	93.05	1.14%	1.05	4288	91.70	91.30	93.35	10	92.70	105.00	76	-	19.68%
CGG	1.66	7.76%	0.12	892992	1.58	1.54	1.67	1700	1.66	1.66	1400	6.18%	41.99%
CHEMRING GROUP	179.80	1.12%	2.00	8016	179.80	179.80	180.00	100	175.20	187.00	100	12.52%	10.71%
CFE	82.90	1.47%	1.20	249	80.80	80.80	83.10	30	82.80	83.10	30	-3.38%	-4.38%
CIR	0.93	-1.27%	-0.01	25486	0.93	0.93	0.93	2925	0.93	0.94	3883	-1.60%	1.54%
Citycon	9.24	0.60%	0.06	9069	9.19	9.18	9.26	105	9.02	9.38	34	1.43%	14.14%
Clas Ohlson B	94.33	2.75%	2.52	43525	92.00	91.95	94.65	155	94.25	95.00	197	3.65%	21.63%
CLOSE BROTHERS GROUP	1424.00	0.71%	10.00	48473	1413.00	1404.00	1432.00	1	1424.00	1426.00	140	0.28%	-1.04%
COFINIMMO	112.60	0.00%	0.00	3889	112.40	111.80	113.00	4	112.40	112.60	7	-2.09%	3.30%
COLT GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Cie Plastic Omnium	21.47	2.14%	0.45	214895	21.00	20.76	21.52	6	21.46	21.51	600	-3.89%	6.76%
Const&Auxiliar de Fe	39.95	-0.37%	-0.15	1198	39.65	39.65	40.25	67	39.35	40.10	40	2.44%	9.60%
Countrywide	3.94	-1.80%	-0.07	200730	3.90	3.90	3.97	66121	3.97	7.00	6500	5.20%	-53.15%
Cramo	-	-	-	-	-	-	-	-	-	-	-	-	-
CREDEM	-	-	-	-	-	-	-	-	-	-	-	-	-
CREDITO VALTELLINESE	0.06	2.43%	0.00	445345	0.06	0.06	0.06	108696	0.06	0.06	103821	-3.60%	-19.32%
CTS Eventim & Co.	41.76	1.70%	0.70	78540	41.18	40.62	41.78	43	41.76	42.46	62	2.60%	27.86%
CTT-Correios de Port	2.11	-0.38%	-0.01	38844	2.09	2.08	2.12	1200	2.10	2.11	5300	-8.59%	-28.59%
D'Ieteren	37.90	0.13%	0.05	3897	37.50	37.30	37.95	50	37.85	37.90	100	-3.19%	14.57%
DANIELI & C	16.66	0.73%	0.12	1805	16.52	16.52	16.66	336	16.42	16.66	90	5.31%	9.39%
DANIELI +C.RISP.NC E	11.50	-0.86%	-0.10	2925	11.56	11.46	11.68	200	11.44	11.50	448	2.50%	-9.45%
DE LA RUE	300.50	-0.83%	-2.50	13122	298.75	298.75	303.00	400	297.50	301.50	800	0.67%	-28.45%
DE'LONGHI	17.65	0.28%	0.05	33012	17.47	17.47	18.03	79	17.58	17.68	100	-3.08%	-19.55%
Derwent London	3184.00	-0.38%	-12.00	32021	3168.00	3148.00	3202.00	25	3182.00	3188.00	170	-0.50%	11.68%
DEUTSCHE EUROSHOP	25.60	-0.08%	-0.02	10303	25.44	25.44	25.68	9	25.58	25.64	90	-4.69%	0.23%
Dialog Semiconductor	31.70	0.03%	0.01	151401	30.99	30.96	32.04	500	31.70	31.74	193	1.12%	40.48%
DIASORIN	107.00	1.81%	1.90	21277	104.70	103.90	107.30	50	106.90	107.50	62	9.13%	51.77%
DMG Mori	43.80	0.57%	0.25	280	43.55	43.55	43.80	70	43.75	43.85	100	0.23%	2.70%
DNO ASA	15.56	2.74%	0.41	307039	15.02	14.97	15.61	2044	15.00	15.90	2044	1.30%	24.17%
DO & Co	84.90	5.73%	4.60	1075	80.30	80.30	84.90	5	83.00	90.00	17	5.47%	5.07%
Dolphin Drilling	1.23	0.00%	0.00	-	1.23	1.23	1.23	13958	1.93	2.00	13958	2.32%	-
DOMINOS PIZZA UK&IRL	253.90	0.91%	2.30	262182	250.75	249.70	256.40	782	253.70	254.70	360	6.50%	8.55%
Dormakaba N	711.50	0.85%	6.00	382	700.00	696.50	711.50	1	710.00	850.00	280	0.21%	20.08%
SMITH (DS)	344.80	3.67%	12.20	1437894	333.50	328.80	345.40	1418	344.40	345.70	1418	0.47%	15.67%
Dürr	31.49	0.70%	0.22	65243	31.17	30.61	31.60	64	31.48	31.51	4	-3.52%	2.77%
DUNELM GROUP	909.50	-0.60%	-5.50	113557	913.00	906.00	919.50	1141	903.00	910.00	157	-0.11%	67.65%
EBRO FOODS	19.40	0.21%	0.04	9427	19.34	19.13	19.45	140	19.39	19.41	60	-0.10%	10.79%
Econocom Group	3.17	2.26%	0.07	10203	3.10	3.10	3.19	189	3.16	3.20	337	-4.05%	8.93%
Ekornes	-	-	-	-	-	-	-	-	-	-	-	-	-
ELECTROCOMPONENTS	626.20	2.32%	14.20	113035	609.00	604.40	629.00	837	625.80	626.60	797	-1.26%	23.27%
ELEMENTIS	138.40	1.62%	2.20	110435	136.70	135.10	138.70	1500	113.10	138.60	8600	-2.12%	-23.91%
Elia System Operator	65.10	-0.31%	-0.20	7877	65.05	64.80	65.50	100	65.10	65.40	45	0.85%	12.69%
Ellaktor	-	-	-	-	-	-	-	-	-	-	-	-	-
ElringKlinger	5.35	1.90%	0.10	6054	5.11	5.11	5.39	420	5.25	5.36	500	1.71%	-21.84%
EnQuest	19.98	4.88%	0.93	240938	19.08	18.74	20.12	13393	19.60	40.00	20	3.68%	-9.18%
Entra ASA	132.00	0.08%	0.10	15514	132.20	131.80	132.80	1649	131.00	133.20	1654	1.62%	14.38%
ERG	18.29	-0.65%	-0.12	24663	18.31	18.17	18.37	160	18.22	18.29	190	5.78%	10.78%
Essentra	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurobank Ergasias	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurofins Scientific	374.20	2.75%	10.00	10751	360.80	359.40	378.40	10	373.80	375.40	13	3.89%	15.07%
Euronav	7.53	1.89%	0.14	68854	7.36	7.35	7.58	200	7.50	7.54	300	-1.44%	21.26%
EVRAZ	699.00	-1.41%	-10.00	1582522	699.00	688.60	707.40	1103	698.60	699.80	1024	4.95%	45.75%
EVS Broadcast Eq.	20.95	0.00%	0.00	152	21.10	20.95	21.10	70	20.50	21.45	123	-3.46%	-10.47%
EYDAP	-	-	-	-	-	-	-	-	-	-	-	-	-
Fabege	153.45	0.26%	0.40	240508	151.70	151.70	154.50	148	152.80	154.60	750	3.65%	29.56%
Fagron	17.65	2.59%	0.45	16505	17.13	17.13	17.67	110	17.61	17.66	50	1.03%	23.25%
Fastighets Balder B	326.60	0.93%	3.00	44149	322.60	322.80	327.80	190	326.20	327.20	282	4.78%	29.71%
FIDESSA GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Financière de Tubize	60.40	1.00%	0.60	410	60.20	60.00	60.50	26	60.40	60.70	15	0.17%	-1.63%
FinecoBank S.p.A.	9.32	2.06%	0.19	1115622	9.13	9.12	9.32	236	9.31	9.32	420	0.13%	6.18%
FIRSTGROUP	98.90	-0.85%	-0.85	202738	99.40	98.80	99.70	100	98.80	99.05	11100	-1.49%	18.23%
Fiskars	15.60	0.13%	0.02	2369	15.70	15.58	15.72	47	15.50	15.90	89	3.72%	4.28%
FLUGHAFEN WIEN	37.80	0.07%	0.03	5	37.80	37.80	37.80	5	37.80	37.95	159	-3.88%	10.85%
Flughafen Zuerich N	190.30	3.31%	6.10	18464	185.20	183.80	190.60	1000	182.00	199.00	1000	8.31%	16.96%
Folli Follie	-	-	-	-	-	-	-	-	-	-	-	-	-
FCC	11.94	1.19%	0.14	3499	11.85	11.85	11.94	22	11.80	13.46	46	2.05%	2.14%
Forbo N	1747.00	1.04%	18.00	239	1724.00	1724.00	1752.00	3	1743.00	1750.00	2	1.93%	26.69%
FOURLIS HLDGS NAM.EO	-	-	-	-	-	-	-	-	-	-	-	-	-
freenet	17.02	-0.73%	-0.12	166200	17.13	16.79	17.13	130	17.02	17.03	140	-1.70%	0.09%
FRIGOGLASS NA EO -,3	-	-	-	-	-	-	-	-	-	-	-	-	-
Galapagos	111.75	3.52%	3.80	57104	107.65	107.15	112.25	110	111.65	111.85	45	2.15%	38.68%
GALLIFORD TRY PLC LS	648.50	1.09%	7.00	19138	638.00	636.50	649.50	270	646.50	654.00	169	-0.99%	4.68%
GEK TERNA	-	-	-	-	-	-	-	-	-	-	-	-	-
Genel Energy	174.60	2.46%	4.20	43967	169.80	168.80	175.20	1000	162.60	174.80	1347	-0.34%	-0.34%
Genmab	1206.50	1.56%	18.50	21603	1185.25	1175.00	1208.00	345	1200.00	1215.50	103	0.25%	13.55%
GENUS	2668.00	0.91%	24.00	7283	2650.00	2626.00	2676.00	100	2300.00	2674.00	70	1.29%	24.21%
Georg Fischer N	915.50	1.27%	11.50	2534	903.00	889.00	920.50	1	913.00	916.00	6	1.05%	16.25%
GEOX	1.30	0.00%	0.00	-	1.30	1.30	1.30	4969	1.26	1.32	4743	-1.67%	10.11%
Gerresheimer	64.55	1.49%	0.95	47300	63.95	63.35	64.65	123	64.50	64.60	204	0.62%	12.55%
Gerry Weber Intl.	0.33	3.45%	0.01	415	0.30	0.30	0.33	2462	0.31	0.40	2791	-5.72%	-85.29%
GFK SE	-	-	-	-	-	-	-	-	-	-	-	-	-
GIMV	55.10	0.27%	0.15	417	54.10	54.10	55.10	70	55.00	55.20	30	0.36%	18.11%
GN Store Nord	322.10	0.16%	0.50	69191	320.70	319.00	325.20	1300	320.40	323.80	1313	3.30%	32.22%
GO-AHEAD GROUP	1953.00	-1.66%	-33.00	3504	1944.00	1919.00	1953.00	150	1945.00	1949.00	34	-1.36%	27.23%
Gr. Sarantis	-	-	-	-	-	-	-	-	-	-	-	-	-
GRAFTON GROUP	885.50	-0.56%	-5.00	33215	883.50	878.50	891.00	172	881.50	890.50	318	-1.67%	37.71%
GRAINGER	240.60	-0.17%	-0.40	112373	240.20	240.20	241.80	4900	240.40	270.00	105	-1.15%	14.35%
Graubündner KB PS	1460.00	0.00%	0.00	-	1460.00	1460.00	1460.00	15	1430.00	1485.00	15	-	3.91%
GREAT PORTLAND EST	712.40	-0.81%	-5.80	87317	715.00	711.60	720.40	1080	712.00	712.80	1021	1.02%	7.93%
GREEN REIT PLC EO-,1	1.75	0.00%	0.00	10767	1.74	1.74	1.75	672	1.74	1.76	594	0.23%	29.93%
Greene King