Finanz und Wirtschaft

18.08.2019 17:43:15 Autoupdate

STXE TM SMALL PR.EUR

503.15

$$$

6.0900

1.23%

16.08.2019 17:50

Chart

Kursdaten

Kurs	503.15	Eröffnung	503.15
Diff. absolut	6.09	Tages-Hoch	503.15
Diff. %	1.23 %	Tages-Tief	503.15
Volumen	-	Umsatz	-
Schlusskurs vom 15.08.2019	497.06	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	16.08.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.08.2019 / 17:43

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	7.92%	547.9	465.8
1 Woche	-1.33%	507.6	497.1
1 Monat	-6.12%	538.5	497.1
3 Monate	-5.65%	543.2	497.1
6 Monate	-1.83%	547.9	497.1
1 Jahr	-9.17%	561.5	453.3
3 Jahre	6.92%	583.4	453.1

12.03 13	SMI	7.92 15.41
SMI	-16.08 -10.68	SMI
2017	2018	2019

{"2017":{"performance":12.03,"chartHeight":23.339100098868,"year":2017,"ID_NOTATION":"2061288"},"2018":{"performance":-16.08,"chartHeight":24.992171269541,"year":2018,"ID_NOTATION":"2061288"},"2019":{"performance":7.92,"chartHeight":20.957745679066,"year":2019,"ID_NOTATION":"2061288"}}

{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.08.2019 17:43:14

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	24.00	8.21%	1.82	73779	22.22	22.22	24.12	550	23.92	24.02	110	-7.76%	-45.77%
A2A	1.57	1.07%	0.02	1226489	1.55	1.55	1.58	24249	1.55	1.56	3000	0.51%	-0.29%
AA	53.75	-1.74%	-0.95	70235	56.60	53.75	57.25	4000	48.70	69.00	2267	1.99%	-28.14%
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	-	-	-	-	-	-	-	-	-	-	-	-	-
Aareal Bank	25.78	2.46%	0.62	39466	25.12	25.10	25.83	188	25.67	25.81	87	-1.15%	-4.23%
ABENGOA B	-	-	-	-	-	-	-	-	-	-	-	-	-
ACEA	17.36	2.00%	0.34	18854	17.10	16.98	17.42	170	17.22	17.38	190	1.05%	44.67%
Ackermans & van Haar	-	-	-	-	-	-	-	-	-	-	-	-	-
Addtech B	245.50	1.66%	4.00	146	245.50	245.50	246.00	393	243.50	248.00	2373	-	55.18%
Aedifica	100.20	0.91%	0.90	1081	99.70	99.20	100.20	36	99.90	103.60	399	4.59%	33.82%
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AF Gruppen ASA	159.75	0.47%	0.75	378	160.00	159.50	160.00	29	159.50	166.00	287	-1.24%	23.36%
AF Poeyry B	213.40	0.66%	1.40	15724	212.20	210.80	215.20	702	212.00	215.20	2733	-3.44%	49.59%
Air France-KLM	10.24	3.69%	0.36	213598	9.98	9.92	10.24	2163	10.22	10.25	600	-3.21%	8.09%
AIXTRON	9.34	3.80%	0.34	52340	9.13	9.05	9.35	1239	9.27	9.41	1239	-5.08%	10.69%
Akastor ASA	9.85	-2.86%	-0.29	9777	9.91	9.84	10.00	8965	9.78	9.99	9875	-7.60%	-23.64%
Aker ASA	-	-	-	-	-	-	-	-	-	-	-	-	-
Aker BP	223.50	1.04%	2.30	87594	223.50	222.40	225.80	225	220.10	225.20	47	-2.61%	2.24%
AKER SOLUTIONS	24.82	1.39%	0.34	181663	25.01	24.80	25.10	3571	24.64	25.08	8771	-3.39%	-37.29%
Allreal N	-	-	-	-	-	-	-	-	-	-	-	-	-
Alten	105.80	1.24%	1.30	3810	104.80	104.50	106.30	1	105.70	106.30	43	-1.12%	44.99%
Altran Technologies	14.45	0.70%	0.10	57419	14.44	14.39	14.47	1296	14.30	14.45	900	1.05%	105.33%
AMER SPORTS 'A'	40.03	0.05%	0.02	48	40.03	40.03	40.03	83	39.79	40.03	92	0.05%	4.27%
AMPLIFON	22.34	1.55%	0.34	84198	22.08	21.88	22.38	230	22.30	22.36	600	1.27%	59.46%
AMS I	39.34	1.63%	0.63	72592	39.35	39.05	40.51	1497	39.07	39.71	1503	-19.42%	66.84%
Anima	3.08	2.39%	0.07	133611	3.00	2.98	3.08	11534	3.05	3.08	72	0.72%	-4.58%
Aperam	19.68	0.23%	0.04	44658	19.50	19.41	19.77	100	19.55	19.69	80	-2.74%	-14.52%
Arcadis	16.69	1.21%	0.20	7841	16.61	16.48	16.71	120	16.64	16.68	100	-5.76%	55.98%
ASM International	72.78	1.34%	0.96	104951	72.48	72.48	73.64	69	72.64	72.84	160	1.20%	101.33%
ASTALDI	-	-	-	-	-	-	-	-	-	-	-	-	-
ASTM	29.58	0.89%	0.26	24217	28.66	28.66	29.68	450	29.58	29.74	138	-0.87%	69.61%
Aston Martin Lagonda	460.20	1.86%	8.40	67208	450.00	441.30	460.80	178	457.70	460.20	97	-11.74%	-62.81%
AT&S Austria Techn.	13.69	2.01%	0.27	4328	13.37	13.35	13.70	196	13.41	13.94	189	-1.65%	-24.86%
Atea	111.80	0.00%	0.00	450	112.00	111.80	112.20	780	111.40	113.20	1943	-0.18%	0.54%
Atresmedia Co.d.Medi	3.27	3.19%	0.10	32310	3.18	3.18	3.27	7538	3.21	3.28	4100	-0.67%	-24.24%
Atrium European Real	3.64	12.69%	0.41	7179	3.65	3.64	3.65	842	3.62	3.67	983	-0.55%	13.22%
Atrium Ljungberg B	190.20	2.26%	4.20	2077	188.80	188.60	192.20	186	188.60	191.40	186	5.78%	25.13%
AURUBIS	35.94	0.84%	0.30	28417	35.71	34.99	35.97	370	35.88	36.21	29	0.84%	-16.42%
Austevoll Seafood	93.55	3.14%	2.85	34803	90.85	90.85	93.85	2336	92.85	94.50	363	3.31%	-12.57%
AUTOGRILL	8.50	0.59%	0.05	14394	8.45	8.45	8.54	380	8.39	8.51	357	-1.90%	16.68%
Avance Gas Holding	23.00	2.22%	0.50	13612	22.90	22.30	23.15	7402	22.75	23.15	9499	-5.15%	81.96%
Avanza Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
AVEVA GROUP	3772.00	1.95%	72.00	32009	3686.00	3686.00	3772.00	146	3766.00	3772.00	201	-1.82%	55.23%
AZIMUT	15.53	1.50%	0.23	59807	15.26	15.24	15.64	290	15.53	15.63	380	-3.18%	63.06%
B & M Europ.Value Re	339.50	1.37%	4.60	1467294	339.30	334.80	344.70	751	339.40	339.90	1297	-2.75%	21.03%
BAE SYSTEMS	548.80	0.18%	1.00	1190706	547.00	546.00	554.60	901	548.60	549.20	550	-1.68%	19.28%
Bakkafrost P/F	521.50	1.16%	6.00	29184	518.75	518.75	528.50	418	518.00	525.50	100	1.26%	23.29%
BALFOUR BEATTY	218.00	2.93%	6.20	269198	215.60	215.60	220.80	1100	217.60	218.20	3270	10.44%	-12.41%
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	25.84	-1.45%	-0.38	46368	25.96	25.48	26.04	230	25.84	25.88	1123	-1.07%	43.00%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Cyprus Holdi	1.57	0.00%	0.00	-	1.57	1.57	1.57	5000	1.33	1.74	205	-4.72%	3.42%
Bank of Georgia	1327.00	-0.19%	-2.50	1151	1314.00	1312.00	1328.00	600	1296.00	1384.00	695	-5.01%	-3.73%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Banque Nationale Bel	2240.00	0.45%	10.00	4	2220.00	2220.00	2240.00	2	2210.00	2250.00	1	-1.32%	-8.94%
Barco	175.00	0.81%	1.40	3153	174.00	172.80	177.80	8	174.80	175.20	20	-	76.06%
Basware	18.72	-0.11%	-0.02	145	18.62	18.62	18.84	169	12.30	20.00	20	-4.10%	-52.96%
BayWa Vink.	23.55	3.97%	0.90	9	23.55	23.55	23.55	120	22.70	23.70	111	-2.48%	14.60%
BB Biotech N	-	-	-	-	-	-	-	-	-	-	-	-	-
BBA AVIATION	303.80	2.84%	8.40	508535	300.20	299.00	304.40	522	300.00	355.00	3000	0.20%	38.85%
BCA POP SONDRIO	1.64	3.53%	0.06	42051	1.60	1.60	1.64	11670	1.57	1.65	3200	-4.04%	-37.17%
BEAZLEY PLC LS -,05	591.00	0.17%	1.00	360700	590.50	587.00	594.50	1000	590.50	596.50	410	3.41%	17.03%
Befimmo	51.80	0.39%	0.20	121	51.80	51.70	51.80	180	51.70	51.90	40	-	6.47%
Beijer Alma B	117.20	1.91%	2.20	33	117.20	117.20	117.20	321	114.40	116.80	321	-0.34%	-6.76%
Bekaert	23.94	1.18%	0.28	1628	23.68	23.64	23.96	400	23.90	24.00	100	-1.24%	14.44%
BELLWAY	2794.00	0.98%	27.00	38147	2786.00	2775.00	2795.00	73	2791.00	2793.00	440	-0.14%	11.05%
Beneteau	8.39	1.15%	0.10	3915	8.42	8.30	8.44	1500	8.39	8.53	1685	-5.84%	-27.17%
Bergman & Beving B	88.50	1.26%	1.10	478	89.10	88.50	90.20	89	88.50	89.30	71	-6.35%	4.12%
BEKB \| BCBE N	-	-	-	-	-	-	-	-	-	-	-	-	-
Betsson B	48.00	3.56%	1.65	26276	46.95	46.95	48.05	12187	47.55	48.35	5125	2.56%	-34.05%
Bilfinger SE	21.42	1.71%	0.36	28529	21.38	20.98	21.42	165	21.40	21.46	100	-14.32%	-16.46%
Bilia A	77.75	1.30%	1.00	5406	76.95	76.95	77.75	1041	77.10	78.55	1041	-3.72%	-6.21%
BillerudKorsnäs	105.00	2.29%	2.35	67006	103.40	103.10	105.10	5565	104.15	105.85	4376	-0.85%	-0.76%
BODYCOTE PLC LS -,17	666.50	1.83%	12.00	12176	653.50	653.50	667.00	1783	639.00	666.50	614	-3.13%	-8.04%
BME	23.16	2.93%	0.66	7254	22.42	22.36	23.16	84	23.12	24.14	1289	3.95%	-4.30%
Borregaard	91.65	0.27%	0.25	447	93.70	91.65	93.70	1760	90.90	92.60	1760	-3.53%	22.53%
Bourbon	3.41	-2.99%	-0.10	2823	3.50	3.41	3.54	350	3.42	3.47	650	-8.58%	-1.45%
BOVIS HOMES GROUP	1027.00	0.69%	7.00	18212	1023.00	1019.00	1028.00	190	1017.00	1028.00	750	-0.87%	19.56%
BPER	3.08	2.19%	0.07	293429	3.02	3.01	3.09	1400	3.06	3.08	1500	-3.93%	-8.28%
Brederode	62.40	0.00%	0.00	85	62.80	62.40	63.00	35	61.60	63.80	42	-4.00%	23.81%
BREMBO	8.21	0.12%	0.01	144532	8.22	8.14	8.29	900	8.20	8.21	380	-2.55%	-7.55%
BREWIN DOLPHIN	296.20	1.72%	5.00	13527	294.80	293.20	296.20	3400	296.00	297.00	2	0.68%	-8.18%
BRITVIC	859.00	1.24%	10.50	74998	853.00	851.50	859.50	183	856.50	859.50	320	-0.92%	7.51%
BROWN GROUP	107.00	1.81%	1.90	45953	106.30	104.60	107.00	1294	104.70	111.40	626	-8.23%	18.10%
BRUNELLO CUCINELLI	27.48	-0.72%	-0.20	1910	27.48	27.34	27.78	840	27.16	27.54	24	-2.48%	-7.79%
BTG	840.00	0.12%	1.00	271744	839.00	839.00	840.00	839	839.00	840.00	21413	0.06%	1.45%
Bucher N	-	-	-	-	-	-	-	-	-	-	-	-	-
Burckhardt Compr. N	-	-	-	-	-	-	-	-	-	-	-	-	-
BUZZI UNICEM	18.46	0.87%	0.16	80934	18.46	18.25	18.50	270	18.45	18.47	5	0.49%	22.98%
BW LPG	37.94	0.42%	0.16	116466	38.16	37.20	38.52	5761	37.66	38.20	863	1.66%	45.42%
C&C Group	4.21	3.31%	0.14	109863	4.10	4.17	4.21	5288	4.03	4.29	5040	3.95%	54.68%
CA IMMO	31.75	0.32%	0.10	15392	31.70	31.65	32.05	924	26.80	32.15	100	-1.24%	14.54%
CAIRN ENERGY	155.90	0.58%	0.90	68834	156.20	153.90	156.20	7285	150.00	156.10	1300	-2.38%	3.93%
CAPITAL & COUNTIES	189.10	0.48%	0.90	535039	190.00	187.60	190.00	1081	189.00	189.35	2128	-0.40%	-17.85%
CARGOTEC	25.40	1.68%	0.42	9809	25.02	24.98	25.42	2147	25.22	25.62	411	-1.70%	-4.44%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
Castellum	198.60	0.99%	1.95	115686	196.90	196.90	199.30	1107	196.80	199.90	1107	1.92%	21.28%
Caverion	5.92	1.89%	0.11	1056	5.94	5.91	5.95	1254	5.87	6.03	1254	-2.63%	15.85%
Cembra Money Bank N	-	-	-	-	-	-	-	-	-	-	-	-	-
CGG	1.64	3.09%	0.05	254603	1.59	1.58	1.64	5047	1.63	1.65	22640	-2.45%	39.98%
CHEMRING GROUP	186.40	1.19%	2.20	797	184.10	184.10	186.40	60	184.40	189.60	930	5.43%	14.78%
CFE	81.00	4.38%	3.40	813	78.55	78.55	81.00	40	80.80	81.00	110	6.72%	-6.57%
CIR	0.94	1.72%	0.02	15775	0.94	0.94	0.95	2800	0.94	0.97	4528	-0.37%	3.24%
Citycon	9.34	0.54%	0.05	10633	9.29	9.28	9.37	1273	9.26	9.42	763	1.36%	15.31%
Clas Ohlson B	82.75	0.30%	0.25	13165	83.30	82.35	83.30	1027	82.05	83.50	1027	-5.54%	6.71%
CLOSE BROTHERS GROUP	1254.00	1.46%	18.00	29440	1232.00	1232.00	1254.00	160	1253.00	1255.00	140	-2.34%	-12.86%
COFINIMMO	120.40	0.50%	0.60	5075	120.20	119.80	120.60	25	119.80	120.60	30	0.50%	10.46%
COLT GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Cie Plastic Omnium	19.86	0.79%	0.15	45313	19.63	19.36	19.94	1748	19.70	19.95	100	-6.87%	-1.22%
Const&Auxiliar de Fe	37.75	1.07%	0.40	3427	38.27	37.25	38.27	14	37.85	37.95	300	-4.79%	3.57%
Countrywide	4.50	0.00%	0.00	-	4.50	4.50	4.50	32000	4.64	5.12	9500	-5.46%	-46.56%
Cramo	7.28	4.60%	0.32	31361	6.96	6.96	7.41	3816	7.20	7.36	928	-2.67%	-51.21%
CREDEM	-	-	-	-	-	-	-	-	-	-	-	-	-
CREDITO VALTELLINESE	0.06	1.48%	0.00	26502	0.05	0.05	0.06	90073	0.05	0.06	90073	0.18%	-24.66%
CTS Eventim & Co.	46.94	2.85%	1.30	17638	46.02	45.96	46.98	280	46.90	46.98	44	3.07%	43.72%
CTT-Correios de Port	1.83	0.94%	0.02	12214	1.82	1.80	1.84	15921	1.79	1.84	1000	-1.50%	-37.84%
D'Ieteren	43.70	1.27%	0.55	10565	43.05	42.85	43.75	60	43.65	43.75	144	2.70%	32.10%
DANIELI & C	14.78	-0.67%	-0.10	668	14.86	14.60	14.94	432	14.30	15.30	626	-3.27%	-2.95%
DANIELI +C.RISP.NC E	9.75	0.00%	0.00	1180	9.98	9.75	9.98	288	9.57	10.18	513	-1.81%	-23.23%
DE LA RUE	219.50	0.00%	0.00	13607	219.25	218.25	219.50	2000	219.50	312.50	20	-3.09%	-47.74%
DE'LONGHI	16.92	3.05%	0.50	5749	16.45	16.45	16.92	170	16.89	17.00	113	-1.74%	-22.88%
Derwent London	3040.00	1.20%	36.00	42955	3010.00	3006.00	3046.00	100	3038.00	3042.00	274	3.47%	6.63%
DEUTSCHE EUROSHOP	22.60	-1.74%	-0.40	40798	23.66	22.16	23.66	128	22.50	22.60	555	-5.68%	-11.51%
Dialog Semiconductor	40.55	1.15%	0.46	131747	40.45	40.29	41.03	123	40.49	40.66	123	1.76%	79.70%
DIASORIN	105.95	1.88%	1.95	14688	104.30	104.30	106.40	54	105.80	106.40	60	-0.52%	50.28%
DMG Mori	42.60	0.95%	0.40	7377	42.38	42.60	42.60	64	41.60	42.65	110	0.59%	-0.12%
DNO ASA	11.15	-3.21%	-0.37	938063	11.54	11.11	11.65	19612	11.06	11.21	19683	-12.79%	-11.05%
DO & Co	80.40	1.77%	1.40	277	78.40	78.40	80.80	15	81.10	82.60	32	-0.50%	-0.50%
Dolphin Drilling	1.77	0.00%	0.00	-	1.77	1.77	1.77	4274	1.15	1.05	21342	-	-
DOMINOS PIZZA UK&IRL	220.90	-0.23%	-0.50	244657	224.60	219.80	225.60	1682	220.70	221.10	320	-5.07%	-5.56%
Dormakaba N	-	-	-	-	-	-	-	-	-	-	-	-	-
SMITH (DS)	313.60	2.15%	6.60	584863	309.60	308.10	313.80	1544	313.20	314.70	1544	-5.29%	5.20%
Dürr	22.31	3.43%	0.74	94416	21.85	21.67	22.32	600	22.31	22.42	222	-4.49%	-27.19%
DUNELM GROUP	843.50	0.66%	5.50	24248	831.50	828.50	844.50	1284	833.50	843.00	635	-6.90%	55.48%
EBRO FOODS	18.41	1.21%	0.22	8501	18.26	18.26	18.46	100	18.23	18.47	82	0.38%	5.14%
Econocom Group	2.88	2.49%	0.07	4771	2.82	2.82	2.89	311	2.88	2.91	1000	-1.97%	-1.03%
Ekornes	-	-	-	-	-	-	-	-	-	-	-	-	-
ELECTROCOMPONENTS	551.60	1.36%	7.40	100638	545.40	543.00	551.80	2200	551.00	553.60	2831	-0.11%	8.58%
ELEMENTIS	138.10	3.68%	4.90	69837	134.30	134.30	138.20	1528	137.80	139.40	8433	-3.83%	-24.08%
Elia System Operator	73.30	-1.74%	-1.30	20631	74.70	73.10	74.80	31	73.30	73.40	88	2.81%	26.88%
Ellaktor	-	-	-	-	-	-	-	-	-	-	-	-	-
ElringKlinger	4.38	-0.34%	-0.01	2733	4.32	4.32	4.38	637	4.32	6.25	25	-4.88%	-35.94%
EnQuest	18.33	2.12%	0.38	58471	18.54	18.04	18.54	16066	18.22	18.38	5438	-7.75%	-16.68%
Entra ASA	130.20	1.24%	1.60	7797	130.00	129.60	130.60	252	129.20	144.00	484	-0.31%	12.82%
ERG	16.93	-0.94%	-0.16	23381	17.15	16.81	17.26	200	16.90	16.93	180	-1.80%	2.54%
Essentra	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurobank Ergasias	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurofins Scientific	376.00	2.17%	8.00	7709	370.80	370.40	376.40	13	373.60	376.20	6	0.43%	15.62%
Euronav	6.74	2.67%	0.17	57505	6.62	6.59	6.76	54	6.73	6.79	210	-1.82%	8.45%
EVRAZ	493.60	-1.10%	-5.50	770876	499.70	488.30	500.40	924	492.60	494.10	280	-12.61%	2.92%
EVS Broadcast Eq.	20.80	1.22%	0.25	71	20.80	20.80	20.80	90	20.70	20.90	68	-3.48%	-11.11%
EYDAP	-	-	-	-	-	-	-	-	-	-	-	-	-
Fabege	155.75	1.07%	1.65	105645	153.50	153.50	156.35	220	155.00	157.20	3739	2.16%	31.50%
Fagron	16.38	2.44%	0.39	15236	15.94	15.94	16.45	75	16.38	16.42	100	-0.15%	14.39%
Fastighets Balder B	341.00	2.19%	7.30	99723	334.00	333.90	342.40	1717	337.60	343.40	1716	2.16%	35.42%
FIDESSA GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
Financière de Tubize	58.10	0.00%	0.00	-	58.10	58.10	58.10	20	58.60	68.50	4	-2.52%	-5.37%
FinecoBank S.p.A.	8.64	1.58%	0.13	1040221	8.63	8.43	8.73	5050	8.55	8.71	2601	-3.61%	-1.53%
FIRSTGROUP	123.30	1.73%	2.10	66725	123.70	122.50	124.30	1218	123.00	123.40	4400	9.80%	47.40%
Fiskars	12.08	0.50%	0.06	615	12.10	12.04	12.10	91	11.92	18.00	1	-3.97%	-19.25%
FLUGHAFEN WIEN	39.75	-0.62%	-0.25	3	39.75	39.75	39.75	21	39.45	40.05	55	-0.62%	16.57%
Flughafen Zuerich N	-	-	-	-	-	-	-	-	-	-	-	-	-
Folli Follie	-	-	-	-	-	-	-	-	-	-	-	-	-
FCC	10.98	0.00%	0.00	-	10.98	10.98	10.98	80	11.00	11.32	232	-5.67%	-6.07%
Forbo N	-	-	-	-	-	-	-	-	-	-	-	-	-
FOURLIS HLDGS NAM.EO	-	-	-	-	-	-	-	-	-	-	-	-	-
freenet	17.43	3.38%	0.57	112732	16.90	16.90	17.48	200	17.43	17.45	750	0.55%	2.56%
FRIGOGLASS NA EO -,3	-	-	-	-	-	-	-	-	-	-	-	-	-
Galapagos	155.15	1.74%	2.65	83282	157.60	154.35	158.30	340	154.95	155.20	32	-1.30%	92.54%
GALLIFORD TRY PLC LS	553.00	3.85%	20.50	24483	548.00	543.00	560.50	3138	530.00	553.50	2200	-0.90%	-10.73%
GEK TERNA	-	-	-	-	-	-	-	-	-	-	-	-	-
Genel Energy	174.40	0.11%	0.20	51778	175.70	172.00	175.70	6657	167.00	182.20	6552	-2.68%	-0.46%
Genmab	1353.00	0.67%	9.00	38883	1343.50	1327.00	1354.50	51	1251.00	1363.00	285	6.49%	27.34%
GENUS	2518.00	0.48%	12.00	6793	2485.00	2442.00	2524.00	146	2516.00	2522.00	60	-4.48%	17.23%
Georg Fischer N	-	-	-	-	-	-	-	-	-	-	-	-	-
GEOX	1.20	1.70%	0.02	2845	1.17	1.17	1.20	3700	1.19	1.20	3100	1.53%	1.61%
Gerresheimer	66.50	1.76%	1.15	21943	65.65	65.35	66.70	121	66.45	66.55	50	-4.11%	15.95%
Gerry Weber Intl.	0.06	0.00%	0.00	-	0.06	0.06	0.06	100000	0.05	0.06	100000	-7.86%	-97.33%
GFK SE	-	-	-	-	-	-	-	-	-	-	-	-	-
GIMV	52.95	0.47%	0.25	266	52.55	52.55	52.95	348	51.20	53.40	50	1.05%	13.50%
GN Store Nord	299.90	2.15%	6.30	36580	292.60	292.50	301.00	103	282.10	303.40	1350	-2.85%	23.11%
GO-AHEAD GROUP	2000.00	0.81%	16.00	6251	1991.00	1991.00	2005.00	806	1919.00	2000.00	70	-2.34%	30.29%
Gr. Sarantis	-	-	-	-	-	-	-	-	-	-	-	-	-
GRAFTON GROUP	671.00	-0.22%	-1.50	7787	682.50	664.50	682.50	746	664.00	670.50	400	0.52%	4.35%
GRAINGER	230.40	0.17%	0.40	64017	231.00	229.20	231.20	650	230.00	230.40	183	4.25%	9.51%
Graubündner KB PS	-	-	-	-	-	-	-	-	-	-	-	-	-
GREAT PORTLAND EST	668.00	1.52%	10.00	70226	659.00	658.60	668.40	340	667.60	668.40	1800	1.95%	1.20%
GREEN REIT PLC EO-,1	1.90	-0.05%	-0.00	134556	1.90	1.90	1.90	22967	1.88	1.94	11145	4.91%	40.81%
Greene King	563.20	0.72%	4.00	79350	567.80	559.20	567.80