Finanz und Wirtschaft

18.04.2019 12:53:51 Autoupdate

STXE TM SMALL PR.EUR

546.42

$$$

-1.0800

-0.20%

17.04.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 16.04.2019	547.50	Volatilität in %	-
Börse	ausserbÃ¶rslich Schweiz	Letzter Handel	17.04.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.04.2019 / 12:53

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	17.20%	547.5	465.8
1 Woche	1.27%	547.5	541.2
1 Monat	2.39%	547.5	520.2
3 Monate	9.91%	547.5	500.2
6 Monate	4.89%	547.5	453.3
1 Jahr	-1.67%	583.4	453.3
3 Jahre	16.16%	583.4	415.2

12.03 13	SMI	17.2 13.85
SMI	-16.08 -10.68	SMI
2017	2018	2019

{"2017":{"performance":12.03,"chartHeight":20.84360469443,"year":2017,"ID_NOTATION":"2061288"},"2018":{"performance":-16.08,"chartHeight":22.319923912708,"year":2018,"ID_NOTATION":"2061288"},"2019":{"performance":17.2,"chartHeight":22.662496344978,"year":2019,"ID_NOTATION":"2061288"}}

{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.04.2019 12:53:51

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	34.30	0.35%	0.12	20046	34.40	33.94	34.40	1	34.30	34.34	89	5.23%	-22.77%
A2A	1.48	-0.47%	-0.01	342107	1.48	1.48	1.49	2500	1.48	1.48	2500	-1.91%	-5.25%
AA	81.15	-0.18%	-0.15	22304	81.85	80.75	81.85	1126	81.05	81.25	1894	-1.22%	8.69%
AAK AB	141.90	0.25%	0.35	18081	141.00	141.00	142.80	90	141.80	141.95	152	0.86%	15.27%
Aalberts Industries	34.99	0.63%	0.22	18078	34.75	34.48	35.12	135	34.96	35.01	100	7.45%	19.90%
Aareal Bank	30.78	0.00%	0.00	26085	30.51	30.38	30.84	104	30.77	30.79	72	10.64%	14.34%
ABENGOA B	0.01	-	-	-	-	-	-	635400	0.01	0.01	649300	-	245.71%
ACEA	15.46	-0.51%	-0.08	1126	15.52	15.38	15.52	122	15.48	15.54	109	-3.24%	29.50%
Ackermans & van Haar	145.10	0.21%	0.30	2675	144.00	144.00	145.20	17	145.00	145.10	124	5.08%	9.53%
Addtech B	222.50	0.45%	1.00	2231	221.00	220.50	225.00	326	222.50	223.50	186	2.55%	40.01%
Aedifica	81.90	-0.61%	-0.50	679	82.40	81.80	82.40	30	81.80	82.00	69	-3.17%	4.57%
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AF Gruppen ASA	164.00	-	-	-	-	-	-	289	162.50	165.50	289	3.14%	26.64%
AF Poeyry B	166.60	0.12%	0.20	7488	165.60	165.20	166.60	175	165.60	166.20	354	-	16.64%
Air France-KLM	11.13	-0.27%	-0.03	202908	11.13	10.95	11.21	646	11.12	11.13	608	5.13%	17.80%
AIXTRON	10.05	-0.49%	-0.05	40198	10.10	9.78	10.10	147	10.03	10.04	5000	12.47%	19.67%
Akastor ASA	13.56	-	-	-	-	-	-	4633	13.54	13.80	5146	-3.14%	5.12%
Aker ASA	671.00	-	-	-	-	-	-	657	665.50	681.00	288	-0.52%	44.92%
Aker BP	307.60	-	-	-	-	-	-	280	304.50	311.30	163	-2.13%	40.71%
AKER SOLUTIONS	43.37	-	-	-	-	-	-	5749	42.91	43.97	10146	-3.52%	9.63%
Allreal N	162.40	-0.25%	-0.40	138	163.20	162.40	163.20	5	162.20	162.40	14	-3.90%	6.41%
Alten	96.50	0.42%	0.40	6707	96.15	95.70	96.55	119	96.45	96.60	26	-0.52%	31.82%
Altran Technologies	11.33	1.57%	0.17	188520	11.08	10.98	11.34	2342	11.34	11.35	109	12.13%	58.56%
AMER SPORTS 'A'	40.46	1.02%	0.41	2502	40.15	40.15	40.46	166	40.51	40.57	125	0.12%	4.32%
AMPLIFON	16.97	-1.11%	-0.19	68138	17.07	16.95	17.15	313	16.96	16.98	1232	-3.16%	22.48%
AMS I	34.80	-1.61%	-0.57	48469	34.99	33.83	35.04	101	34.75	34.82	31	12.04%	50.00%
Anima	3.54	-0.34%	-0.01	81911	3.55	3.52	3.56	1126	3.54	3.54	223	-0.73%	9.97%
Aperam	29.91	11.52%	3.09	18957	29.87	29.17	30.01	100	29.85	29.91	94	-	16.46%
Arcadis	17.70	11.11%	1.77	40118	16.61	16.59	17.96	210	17.61	17.81	150	5.01%	48.88%
ASM International	54.50	0.15%	0.08	65134	54.00	53.54	54.64	90	54.50	54.52	210	2.37%	50.54%
ASTALDI	0.71	0.07%	0.00	6353	0.70	0.70	0.71	10000	0.69	0.71	10000	-1.12%	35.44%
ASTM	22.40	0.00%	0.00	1438	22.40	22.30	22.42	38	22.36	22.44	200	-2.35%	28.44%
Aston Martin Lagonda	956.40	2.30%	21.50	11279	938.00	934.80	960.00	72	956.20	959.30	237	2.56%	-24.45%
AT&S Austria Techn.	16.75	-0.30%	-0.05	1557	16.65	16.65	16.90	101	16.84	16.94	175	4.15%	-7.79%
Atea	131.20	-	-	-	-	-	-	3289	130.00	132.40	3289	-	17.99%
Atresmedia Co.d.Medi	4.31	0.19%	0.01	7169	4.33	4.31	4.33	400	4.30	4.32	719	3.86%	-0.23%
Atrium European Real	3.38	1.05%	0.04	660	3.42	3.38	3.40	409	3.33	3.44	5500	-	6.22%
Atrium Ljungberg B	159.80	0.50%	0.80	1177	158.00	157.80	159.80	286	159.20	159.80	119	-3.87%	4.61%
AURUBIS	50.08	-0.40%	-0.20	7794	50.26	49.32	50.26	100	50.04	50.12	39	2.36%	16.93%
Austevoll Seafood	102.10	-	-	-	-	-	-	4049	101.20	103.00	453	-0.68%	-4.58%
AUTOGRILL	8.52	-0.58%	-0.05	20247	8.52	8.52	8.58	294	8.52	8.53	437	2.57%	17.57%
Avance Gas Holding	24.40	-	-	-	-	-	-	3432	24.10	24.65	2994	8.42%	93.04%
Avanza Bank	75.30	-2.84%	-2.20	34452	77.70	75.20	77.90	184	75.30	75.40	297	-81.05%	-81.83%
AVEVA GROUP	3326.00	2.72%	88.00	10750	3314.00	3248.00	3334.00	58	3326.00	3330.00	133	0.06%	33.25%
AZIMUT	16.93	-0.09%	-0.01	48765	17.00	16.71	17.00	1935	16.93	16.93	644	6.60%	77.97%
B & M Europ.Value Re	397.50	-0.30%	-1.20	151658	398.30	396.60	399.70	309	397.40	397.60	416	2.63%	42.14%
BAE SYSTEMS	494.10	-3.42%	-17.50	1440423	500.20	493.10	500.60	2151	494.00	494.10	805	1.63%	11.19%
Bakkafrost P/F	442.20	-	-	-	-	-	-	1003	437.80	447.60	721	3.37%	4.54%
BALFOUR BEATTY	260.80	-1.73%	-4.60	54835	264.60	260.20	265.20	207	260.60	261.00	1308	3.27%	6.63%
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	24.32	0.41%	0.10	39037	24.20	24.08	24.32	736	24.32	24.36	70	2.89%	34.03%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Cyprus Holdi	1.38	-0.72%	-0.01	242	1.38	1.38	1.38	242	1.37	1.41	1862	2.51%	-8.67%
Bank of Georgia	1645.00	-1.32%	-22.00	3062	1646.00	1641.00	1650.00	100	1638.00	1646.00	120	-3.75%	20.94%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Banque Nationale Bel	2500.00	-	-	-	-	-	-	2	2560.00	2610.00	8	0.81%	1.63%
Barco	156.40	-0.89%	-1.40	1106	157.00	155.00	157.00	2	156.40	156.60	35	9.74%	58.75%
Basware	21.35	-2.06%	-0.45	68	21.35	21.35	21.35	36	21.30	21.70	8	7.65%	-45.23%
BayWa Vink.	25.90	-	-	-	-	-	-	250	25.90	26.70	10	3.81%	26.03%
BB Biotech N	68.75	0.22%	0.15	2171	68.20	68.15	68.75	100	68.70	68.90	60	-5.64%	17.26%
BBA AVIATION	265.40	-0.75%	-2.00	878982	266.40	264.80	268.00	1310	265.20	265.40	5446	4.29%	22.21%
BCA POP SONDRIO	2.51	2.20%	0.05	23408	2.45	2.44	2.51	412	2.53	2.53	2132	5.78%	-6.05%
BEAZLEY PLC LS -,05	561.50	0.63%	3.50	66608	555.50	555.50	562.00	539	561.50	562.00	1107	6.29%	10.50%
Befimmo	51.85	-0.67%	-0.35	380	52.10	51.80	52.10	49	51.70	51.90	108	0.58%	7.30%
Beijer Alma B	136.20	0.15%	0.20	657	136.40	136.20	136.60	200	136.00	138.80	650	0.59%	8.19%
Bekaert	24.74	-0.08%	-0.02	1012	24.42	24.40	24.80	75	24.70	24.76	75	4.38%	18.36%
BELLWAY	3155.00	-1.13%	-36.00	15127	3184.00	3151.00	3195.00	99	3151.00	3154.00	182	3.60%	26.83%
Beneteau	11.69	-0.93%	-0.11	3291	11.66	11.45	11.69	9	11.68	11.69	193	10.59%	2.43%
Bergman & Beving B	104.10	-	-	-	-	-	-	157	103.40	104.20	8	1.46%	22.47%
BEKB \| BCBE N	236.00	-0.42%	-1.00	41	235.50	235.50	236.00	21	236.00	236.50	9	0.42%	21.79%
Betsson B	73.34	0.47%	0.34	103841	72.36	72.06	73.86	91	73.30	73.36	250	1.36%	0.30%
Bilfinger SE	32.74	-0.12%	-0.04	5021	32.72	32.52	32.86	75	32.70	32.76	24	5.40%	27.85%
Bilia A	78.80	1.68%	1.30	29923	77.45	77.45	79.00	245	78.70	78.85	328	-1.40%	-6.51%
BillerudKorsnäs	124.80	0.32%	0.40	26399	123.80	122.20	124.90	427	124.75	124.90	284	-1.97%	17.58%
BODYCOTE PLC LS -,17	848.75	-3.93%	-34.75	19634	850.50	842.50	853.25	615	848.50	850.00	769	3.39%	21.99%
BME	25.08	0.40%	0.10	794	25.04	25.04	25.12	300	25.08	25.16	100	0.40%	3.22%
Borregaard	89.00	-	-	-	-	-	-	4855	88.30	89.70	489	4.58%	18.98%
Bourbon	2.18	1.40%	0.03	126	2.18	2.18	2.18	9812	2.12	2.21	9434	-6.11%	-37.86%
BOVIS HOMES GROUP	1111.00	-1.07%	-12.00	2630	1127.00	1110.00	1127.00	65	1110.00	1113.00	175	4.95%	30.73%
BPER	4.16	0.41%	0.02	96479	4.17	4.06	4.17	1470	4.15	4.16	529	10.40%	23.33%
Brederode	61.60	0.00%	0.00	83	61.80	61.60	61.80	21	61.40	61.60	22	0.98%	22.22%
BREMBO	11.70	0.95%	0.11	74840	11.63	11.53	11.80	990	11.70	11.72	502	5.36%	30.59%
BREWIN DOLPHIN	333.00	0.67%	2.20	901	328.80	328.80	333.00	10	332.80	335.00	500	2.35%	2.54%
BRITVIC	917.00	0.27%	2.50	49435	915.00	914.50	928.00	473	916.50	917.50	82	-3.99%	14.46%
BROWN GROUP	109.80	-1.79%	-2.00	9177	109.80	109.70	109.90	500	108.90	109.80	447	8.12%	23.40%
BRUNELLO CUCINELLI	31.14	-1.08%	-0.34	3860	31.28	30.94	31.34	150	31.10	31.16	23	-0.25%	5.64%
BTG	833.50	-0.06%	-0.50	25177	833.50	833.00	833.50	722	833.00	833.50	3621	-	0.72%
Bucher N	359.60	-0.28%	-1.00	2712	359.20	356.40	359.60	13	359.40	359.80	13	3.86%	36.38%
Burckhardt Compressi	296.50	-1.00%	-3.00	1	296.50	296.50	296.50	16	300.00	303.50	20	4.90%	31.01%
BUZZI UNICEM	19.93	3.08%	0.59	174301	19.32	19.23	20.13	104	19.91	19.95	200	2.25%	28.74%
BW LPG	38.90	-	-	-	-	-	-	3855	38.62	39.34	9161	2.21%	49.10%
C&C Group	3.34	-	-	-	-	-	-	6439	3.25	3.42	6325	0.91%	22.57%
CA IMMO	31.65	0.80%	0.25	4224	31.55	31.40	31.65	235	31.55	31.65	349	-0.95%	13.28%
CAIRN ENERGY	166.40	-0.78%	-1.30	17801	167.70	164.80	167.70	1465	166.40	166.80	602	0.48%	11.80%
CAPITAL & COUNTIES	238.00	-1.41%	-3.40	54583	240.60	237.60	240.60	606	237.90	238.10	324	0.96%	4.87%
CARGOTEC	37.16	1.31%	0.48	15112	37.02	36.68	37.30	294	37.08	37.14	93	1.38%	38.00%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
Castellum	177.40	-0.89%	-1.60	69776	177.70	177.20	178.85	275	177.30	177.40	844	-0.25%	9.31%
Caverion	6.12	-2.08%	-0.13	236	6.15	6.12	6.17	150	6.11	6.16	150	2.46%	22.31%
Cembra Money Bank N	97.80	0.05%	0.05	3522	97.85	97.05	98.00	40	97.75	97.85	40	2.62%	25.72%
CGG	1.65	-1.46%	-0.02	429286	1.66	1.62	1.68	3393	1.65	1.65	72	-6.67%	43.75%
CHEMRING GROUP	151.40	1.34%	2.00	330	152.80	151.40	152.80	100	147.60	152.60	18631	1.77%	-8.00%
CFE	89.30	-1.11%	-1.00	533	90.60	89.00	90.60	99	89.20	89.70	45	2.85%	4.15%
CIR	1.07	0.00%	0.00	3565	1.08	1.07	1.08	1486	1.07	1.09	5000	3.27%	17.89%
Citycon	9.06	-0.11%	-0.01	11838	9.12	9.05	9.18	61	9.05	9.19	1348	0.17%	11.98%
Clas Ohlson B	77.25	1.31%	1.00	795	76.75	76.75	77.25	248	77.20	77.30	62	1.80%	-1.68%
CLOSE BROTHERS GROUP	1569.00	-0.82%	-13.00	7252	1581.00	1560.00	1581.00	74	1567.00	1568.00	576	4.35%	9.94%
COFINIMMO	115.40	-0.52%	-0.60	1403	116.00	115.40	116.60	35	115.20	115.40	379	-2.36%	6.42%
COLT GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Cie Plastic Omnium	29.13	1.22%	0.35	37139	28.49	28.38	29.21	128	29.12	29.15	151	11.12%	43.11%
Const&Auxiliar de Fe	43.10	-	-	-	-	-	-	81	43.00	43.35	40	-1.82%	18.24%
Countrywide	7.23	-	-	-	-	-	-	37217	7.13	7.39	400	-3.21%	-14.13%
Cramo	19.04	-0.73%	-0.14	1361	19.10	19.04	19.25	41	19.05	19.07	20	3.73%	28.55%
CREDEM	5.20	-0.95%	-0.05	8200	5.23	5.15	5.23	515	5.17	5.20	500	4.79%	4.79%
CREDITO VALTELLINESE	0.07	-2.13%	-0.00	27309	0.07	0.07	0.07	100000	0.07	0.08	100000	8.36%	3.01%
CTS Eventim & Co.	43.68	-0.09%	-0.04	11008	43.88	43.62	43.88	1261	43.66	43.70	154	2.34%	33.86%
CTT-Correios de Port	2.73	0.15%	0.00	3744	2.73	2.73	2.74	1008	2.73	2.73	2124	3.49%	-7.59%
D'Ieteren	36.30	-0.55%	-0.20	4098	36.60	36.15	36.60	107	36.25	36.35	97	1.39%	10.34%
DAIRY CREST GROUP	620.00	-	-	-	-	-	-	181	619.50	620.00	6729	-	46.85%
DANIELI & C	17.92	-	-	-	-	-	-	500	17.46	17.76	40	-1.86%	17.66%
DANIELI +C.RISP.NC E	12.42	-0.48%	-0.06	102	12.42	12.42	12.42	70	12.28	12.48	70	-2.80%	-1.73%
DE LA RUE	443.75	1.20%	5.25	1204	436.00	436.00	446.50	331	440.50	445.00	50	2.69%	4.40%
DE'LONGHI	23.26	-2.43%	-0.58	28053	23.74	23.16	23.76	142	23.24	23.28	100	-6.07%	8.66%
DEBENHAMS	1.85	-	-	-	-	-	-	100000	1.11	2.20	75000	-28.79%	-64.25%
Derwent London	3110.00	-0.70%	-22.00	12761	3134.00	3100.00	3146.00	206	3108.00	3112.00	312	-1.32%	9.86%
DEUTSCHE EUROSHOP	26.90	-0.15%	-0.04	3329	26.98	26.90	27.08	93	26.82	26.92	21	0.52%	5.48%
Dialog Semiconductor	32.83	-0.45%	-0.15	48460	32.67	32.46	33.01	167	32.83	32.86	162	8.38%	46.16%
DIASORIN	87.10	-0.85%	-0.75	5029	87.75	86.95	88.15	56	87.05	87.15	204	-3.51%	24.61%
Diebold Nixdorf	59.90	-	-	-	-	-	-	106	59.20	60.40	104	1.18%	3.99%
DMG Mori	48.00	-0.62%	-0.30	100	48.05	48.00	48.10	70	47.90	48.35	66	3.76%	13.25%
DNO ASA	19.76	-	-	-	-	-	-	19611	19.36	19.91	22466	1.44%	57.64%
DO & Co	75.60	1.61%	1.20	209	76.30	74.60	76.30	36	74.30	77.20	35	-0.27%	-7.92%
Dolphin Drilling	0.69	-	-	-	-	-	-	501	0.69	0.70	30025	-48.89%	-
DOMINOS PIZZA UK&IRL	255.10	-0.04%	-0.10	98585	255.00	253.80	256.50	500	254.30	254.90	1096	4.59%	9.11%
Dormakaba N	772.50	1.31%	10.00	919	762.00	758.00	775.50	4	772.00	773.00	4	-0.65%	28.69%
SMITH (DS)	356.20	0.37%	1.30	1160552	354.00	351.20	356.20	243	355.60	356.20	1636	3.56%	19.05%
Dürr	41.60	0.27%	0.11	16237	41.09	40.63	41.69	196	41.59	41.67	122	7.13%	35.41%
DUNELM GROUP	855.50	-1.72%	-15.00	19102	867.50	855.50	873.00	230	855.50	856.50	661	-1.69%	60.46%
EBRO FOODS	18.89	-2.12%	-0.41	57580	19.26	18.72	19.29	224	18.86	18.94	87	1.74%	10.22%
Econocom Group	3.90	-	-	-	-	-	-	750	3.89	3.97	500	9.23%	34.07%
Ekornes	-	-	-	-	-	-	-	-	-	-	-	-	-
ELECTROCOMPONENTS	634.40	-0.28%	-1.80	39254	633.00	632.20	637.80	1140	633.00	634.60	578	5.44%	25.24%
ELEMENTIS	176.40	-1.89%	-3.40	12292	176.30	175.40	176.70	844	176.00	176.90	853	2.86%	-1.15%
Elia System Operator	58.80	-0.17%	-0.10	879	59.10	58.80	59.10	129	58.80	59.10	103	-2.48%	0.68%
Ellaktor	-	-	-	-	-	-	-	-	-	-	-	-	-
ElringKlinger	6.95	0.58%	0.04	5702	6.80	6.80	7.00	440	6.95	7.03	890	12.36%	0.95%
EnQuest	21.34	-1.20%	-0.26	100465	21.44	21.18	21.44	15000	21.36	21.48	6100	-	-1.82%
Entra ASA	126.00	-	-	-	-	-	-	3486	126.00	128.40	3486	-4.11%	9.19%
ERG	16.45	0.12%	0.02	17894	16.46	16.32	16.50	204	16.42	16.44	321	-3.12%	-0.48%
Essentra	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurobank Ergasias	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurofins Scientific	373.00	0.54%	2.00	2446	369.70	368.80	375.60	10	372.80	373.40	35	2.88%	14.08%
Euronav	8.38	-0.42%	-0.04	19371	8.33	8.32	8.40	960	8.38	8.40	250	4.57%	35.43%
EVRAZ	670.20	0.21%	1.40	305289	667.60	664.00	671.80	186	670.20	670.40	330	3.31%	39.45%
EVS Broadcast Eq.	23.35	1.30%	0.30	595	23.35	23.35	23.35	60	23.40	23.50	98	2.22%	-1.50%
EYDAP	-	-	-	-	-	-	-	-	-	-	-	-	-
Fabege	134.60	-0.04%	-0.05	146582	134.55	133.95	135.55	257	134.55	134.65	764	-0.99%	13.69%
Fagron	16.05	0.63%	0.10	5341	15.85	15.76	16.12	125	16.01	16.07	100	-4.43%	11.38%
Fastighets Balder B	298.40	-0.47%	-1.40	37060	299.40	297.40	300.60	173	298.20	298.40	91	1.15%	19.06%
FIDESSA GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Financière de Tubize	61.90	-0.64%	-0.40	203	62.00	61.90	62.40	5	62.00	62.20	15	-2.96%	1.47%
FinecoBank S.p.A.	12.15	-2.06%	-0.26	384754	12.26	11.89	12.26	573	12.16	12.18	500	5.80%	41.38%
FIRSTGROUP	101.70	-0.49%	-0.50	45294	101.50	100.30	101.70	1941	101.70	101.80	1712	3.08%	22.18%
Fiskars	19.96	-0.20%	-0.04	706	20.15	19.96	20.15	98	20.00	20.05	144	0.20%	33.69%
FLUGHAFEN WIEN	38.35	-	-	-	-	-	-	81	38.05	38.60	42	3.51%	12.46%
Flughafen Zuerich N	174.60	0.00%	0.00	2611	174.70	174.00	175.30	20	174.50	174.70	104	-2.51%	7.31%
Folli Follie	-	-	-	-	-	-	-	-	-	-	-	-	-
FCC	11.70	-	-	-	-	-	-	348	11.68	11.76	330	2.63%	0.09%
Forbo N	1610.00	-0.92%	-15.00	34	1607.00	1603.00	1616.00	3	1610.00	1615.00	5	0.93%	17.84%
FOURLIS HLDGS NAM.EO	-	-	-	-	-	-	-	-	-	-	-	-	-
freenet	21.25	0.90%	0.19	72736	21.09	20.94	21.33	128	21.23	21.26	44	5.78%	23.88%
FRIGOGLASS NA EO -,3	-	-	-	-	-	-	-	-	-	-	-	-	-
Galapagos	102.20	0.54%	0.55	20764	99.92	99.52	102.40	7	102.15	102.25	40	-7.55%	26.15%
GALLIFORD TRY PLC LS	540.50	-2.17%	-12.00	24347	551.00	536.50	554.75	150	538.00	540.50	535	-17.97%	-10.82%
GEK TERNA	-	-	-	-	-	-	-	-	-	-	-	-	-
Genel Energy	212.50	-2.07%	-4.50	10159	217.00	211.50	217.00	3331	215.00	218.00	1331	-	23.86%
Genmab	1122.50	-	-	-	-	-	-	306	1114.00	1133.50	306	-4.95%	5.65%
GENUS	2332.00	0.17%	4.00	557	2325.00	2325.00	2342.00	17	2328.00	2332.00	65	4.77%	8.38%
Georg Fischer N	1047.00	0.96%	10.00	1264	1030.00	1024.00	1048.00	28	1046.00	1048.00	3	6.91%	31.68%
GEOX	1.69	0.24%	0.00	8765	1.69	1.68	1.69	915	1.69	1.69	612	4.19%	43.59%
Gerresheimer	66.25	0.61%	0.40	15434	65.55	65.15	66.25	346	66.20	66.30	50	-6.33%	14.82%
Gerry Weber Intl.	0.51	-	-	-	-	-	-	15000	0.48	0.51	45000	-0.39%	-77.28%
GFK SE	-	-	-	-	-	-	-	-	-	-	-	-	-
GIMV	52.70	-	-	-	-	-	-	66	51.90	52.80	35	2.53%	12.97%
GN Store Nord	327.40	-	-	-	-	-	-	905	322.60	340.40	159	4.33%	34.40%
GO-AHEAD GROUP	1828.00	-1.40%	-26.00	3255	1863.00	1783.00	1863.00	142	1812.00	1838.00	142	-1.28%	20.78%
Gr. Sarantis	-	-	-	-	-	-	-	-	-	-	-	-	-
GRAFTON GROUP	900.00	0.33%	3.00	158887	894.00	894.00	901.00	175	898.50