Please wait...
Börse Frankfurt

Shares in sustainable indices


Indices with criteria of sustainability for the composition make it easier for investors to select suitable shares for their investment decision. A new family of STOXX Index is based on research on social and environmental compatibility as well as corporate governance. Also, the other indices mentioned below follow transparent rules.

24/10/2014

STOXX+ ESG Global Index (Gross Return) (EUR) Intraday

Last price previous day
Price

Risers

Name Change prev. day Last Price
Adecco 9.46% 51.60
TNT Express 6.41% 4.799
Boliden 5.82% 12.730

Fallers

Name Change prev. day Last Price
Ericsson B -4.08% 8.947
BASF -3.17% 68.78
Alcatel-Lucent -3.06% 2.030

Constituents

Name
ISIN
Ex-
change
Last Value Change
Prev. Day
Date
Time
Bid / Ask Price Changes Turnover in € Watchlist
1 Month 3 Month 1 Year
         
ABB Ltd.
CH0012221716
XETRA 16.785 -0.140
-0,83%
24/10
16:29
-
-
-5.73% -5.97% -10.31% 177,965  
FRA 16.766 -0.174
-1,03%
24/10
16:08
16.963
16.800
-5.47% -5.10% -9.48% 104,615  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.233 -0.066
-1,25%
24/10
08:01
5.300
5.191
1.38% -9.78% 5.16% 0.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 15.164 0.126
+0,84%
24/10
08:12
15.336
15.226
-2.63% -8.10% 0.68% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 62.006 0.209
+0,34%
24/10
15:55
62.180
62.013
2.75% 3.66% 15.58% 7,998.77  
ACCIONA S.A.
ES0125220311
XETRA 54.00 2.400
+4,65%
23/10
09:39
-
-
-3.79% -18.49% 15.46% 4,886,674,138.58 bn.  
FRA 55.195 1.443
+2,68%
24/10
13:06
-
-
-4.79% -15.03% 17.42% 4,415.60  
ACCOR
FR0000120404
FRA 31.790 -0.004
-0,01%
24/10
17:22
31.842
31.684
-10.85% -12.86% -5.29% 4,800.34  
ACS
ES0167050915
XETRA 28.665 0.385
+1,36%
24/10
09:04
-
-
1.36% -13.14% 20.33% 630.63  
FRA 28.681 -0.119
-0,41%
24/10
09:04
-
-
-6.88% -13.46% 22.74% 2,351.84  
ADECCO
CH0012138605
XETRA 51.60 4.460
+9,46%
24/10
15:55
-
-
-4.85% -3.19% -2.46% 10,320.00  
FRA 51.331 0.363
+0,71%
24/10
08:12
51.506
51.392
-4.23% -10.83% -6.18% 0.00  
adidas AG
DE000A1EWWW0
XETRA 57.72 -0.990
-1,69%
24/10
17:35
-
-
-6.75% -20.41% -31.66% 54.39 m.  
FRA 57.880 -0.944
-1,60%
24/10
18:50
57.870
57.610
-6.62% -20.06% -31.42% 176,965  
Aeon Co. Ltd.
JP3388200002
FRA 7.253 -0.043
-0,59%
24/10
08:04
7.598
7.238
-4.75% -13.02% -24.86% 0.00  
Aetna Inc.
US00817Y1082
FRA 61.892 0.266
+0,43%
24/10
08:20
62.080
61.472
-2.69% -1.03% 37.76% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 43.038 0.247
+0,58%
24/10
08:20
43.574
43.255
-8.44% -0.67% 27.33% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 51.060 -0.430
-0,84%
24/10
17:09
51.267
51.013
-8.27% -7.06% 0.35% 0.00  
Alcatel S.A.
FR0000130007
XETRA 2.030 -0.064
-3,06%
24/10
14:02
-
-
-18.73% -29.81% -19.73% 36,671.19  
FRA 2.037 -0.062
-2,95%
24/10
16:04
2.030
2.011
-19.42% -28.45% -19.58% 7,617.10  
Alcoa Inc.
US0138171014
XETRA 12.980 -0.005
-0,04%
24/10
17:24
-
-
5.10% 2.37% 94.54% 129,339  
FRA 12.950 -0.025
-0,19%
24/10
15:38
12.955
12.946
5.05% 2.21% 96.21% 62,129  
ALFA LAVAL
SE0000695876
FRA 16.978 0.420
+2,54%
24/10
17:21
17.066
16.740
4.01% -2.86% -5.02% 305.60  
Allianz SE
DE0008404005
XETRA 123.05 -0.250
-0,20%
24/10
17:35
-
-
-10.70% -5.20% -1.20% 164.31 m.  
FRA 123.209 -0.326
-0,26%
24/10
18:41
123.250
123.050
-10.65% -4.93% -1.05% 882,613  
Amcor Ltd.
AU000000AMC4
FRA 7.760 0.053
+0,69%
24/10
08:04
7.909
7.788
0.75% 8.81% 4.72% 0.00  
AMEC
GB0000282623
FRA 12.940 -0.005
-0,04%
24/10
09:07
12.907
12.702
-3.67% -13.49% -3.42% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 16.750 -0.240
-1,41%
24/10
17:17
-
-
-10.98% -16.25% -5.05% 44,457.44  
FRA 16.805 -0.252
-1,48%
24/10
15:41
16.919
16.574
-10.13% -16.18% -5.11% 35,390.66  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 22.771 -0.205
-0,89%
24/10
16:28
22.971
22.632
4.09% -2.62% 1.34% 4,554.20  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,757.936 17.936
+1,03%
24/10
08:12
1,792.117
1,756.979
-10.73% -3.02% 23.28% 0.00  
Applied Materials Inc.
US0382221051
XETRA 16.125 -
0,00%
22/10
09:06
-
-
-3.56% 0.88% 15.55% 0.00  
FRA 16.400 0.300
+1,86%
24/10
09:01
16.682
16.619
-1.83% 1.65% 28.76% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 10.160 0.025
+0,25%
24/10
17:29
-
-
-9.00% -9.04% -13.61% 85,008  
FRA 10.125 0.110
+1,10%
24/10
16:50
10.240
10.150
-9.52% -9.48% -14.05% 261,891  
ARM
GB0000595859
XETRA 10.350 -0.110
-1,05%
24/10
13:29
-
-
-10.78% -5.18% -8.69% 21,232.00  
FRA 10.409 -0.080
-0,76%
24/10
08:01
10.513
10.364
-11.59% -5.32% -7.26% 0.00  
Asics Corp.
JP3118000003
FRA 17.332 -0.526
-2,95%
24/10
10:55
17.850
17.331
5.75% 10.12% 39.66% 0.00  
ASML Holding N.V
NL0010273215
FRA 74.680 0.660
+0,89%
24/10
17:14
-
-
-3.95% 15.41% 9.51% 51,811  
Astrazeneca PLC
GB0009895292
XETRA 55.15 0.500
+0,91%
24/10
16:42
-
-
-1.52% -0.63% 45.57% 40,661.65  
FRA 54.768 -0.252
-0,46%
24/10
17:23
55.707
55.002
-1.91% -1.23% 44.34% 20,834.67  
ATLANTIA
IT0003506190
FRA 18.050 -0.249
-1,36%
24/10
17:10
18.053
17.837
-2.31% -11.11% 11.04% 9,492.25  
ATLAS COPCO A
SE0000101032
FRA 21.809 0.545
+2,56%
24/10
08:12
22.152
21.979
-2.75% -4.56% 1.64% 0.00  
Autodesk Inc.
US0527691069
FRA 41.988 0.727
+1,76%
24/10
08:07
43.030
42.887
-1.93% 1.29% 44.31% 0.00  
AVIVA
GB0002162385
FRA 6.406 0.119
+1,89%
24/10
17:06
6.544
6.398
-4.72% 0.57% 24.56% 17,936.80  
AXA S.A.
FR0000120628
FRA 18.003 -0.150
-0,83%
24/10
19:59
18.018
17.853
-8.26% -0.25% -3.89% 210,290  
Axel Springer SE
DE0005501357
XETRA 42.260 -0.525
-1,23%
24/10
17:35
-
-
-3.33% -6.23% -5.33% 6.88 m.  
FRA 42.180 -0.760
-1,77%
24/10
17:46
42.265
42.065
-3.48% -6.02% -5.30% 88,840  
Baker Hughes Inc.
US0572241075
XETRA 41.800 -
0,00%
24/10
16:02
-
-
-20.26% -19.46% 2.70% 2,048.20  
FRA 41.766 0.738
+1,80%
24/10
16:05
42.114
41.955
-18.23% -24.23% 2.81% 10,208.51  
BALFOUR BEATTY
GB0000961622
FRA 2.008 0.008
+0,40%
24/10
08:06
2.052
1.983
-29.05% -33.07% -39.39% 0.00  
Ball Corp.
US0584981064
FRA 53.148 0.385
+0,73%
24/10
18:19
53.044
52.527
7.36% 14.13% 54.91% 12,762.10  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 9.299 0.307
+3,41%
24/10
17:16
-
-
-1.30% -0.49% 5.70% 1.06 m.  
FRA 9.260 0.215
+2,38%
24/10
17:16
9.276
9.223
-1.64% -0.46% 5.24% 174,971  
BCO SABADELL
ES0113860A34
FRA 2.295 0.034
+1,50%
24/10
08:12
2.369
2.345
-3.12% -5.01% 22.01% 0.00  
Bank of Montreal
CA0636711016
FRA 56.898 0.568
+1,01%
24/10
08:07
57.293
57.169
-3.09% 0.50% 12.14% 0.00  
Bank of Nova Scotia
CA0641491075
FRA 48.061 1.340
+2,87%
24/10
19:04
47.937
47.638
-2.97% -5.48% 11.38% 104,332  
BASF SE
DE000BASF111
XETRA 68.78 -2.250
-3,17%
24/10
17:35
-
-
-9.09% -16.48% -7.29% 402.15 m.  
FRA 69.000 -2.090
-2,94%
24/10
19:57
69.000
68.831
-8.83% -16.26% -6.88% 3.84 m.  
BCE Inc.
CA05534B7604
FRA 33.673 0.216
+0,65%
24/10
09:01
34.248
34.102
1.32% -2.11% 6.89% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 62.72 -0.800
-1,26%
24/10
17:35
-
-
-5.95% -7.70% -9.81% 28.36 m.  
FRA 62.762 -0.575
-0,91%
24/10
18:49
62.919
62.605
-5.42% -7.32% -9.53% 100,559  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 28.775 -0.201
-0,69%
24/10
12:35
29.112
28.539
-2.85% -9.09% 0.73% 4,316.25  
Best Buy Co. Inc.
US0865161014
XETRA 25.890 -0.360
-1,37%
24/10
16:06
-
-
-1.93% 11.72% 39.19% 2,589.00  
FRA 25.905 -0.371
-1,41%
24/10
16:49
26.167
26.007
-2.58% 11.66% -15.78% 0.00  
BG Group plc
GB0008762899
FRA 13.420 0.204
+1,54%
24/10
17:21
13.464
13.170
-7.94% -11.94% -7.48% 1,006.50  
BHP Billiton
AU000000BHP4
XETRA 23.200 -0.200
-0,85%
24/10
17:35
-
-
-4.78% -14.97% -10.87% 34,632.30  
FRA 23.291 -0.158
-0,67%
24/10
15:38
23.446
23.261
-4.02% -15.31% -11.27% 38,909.08  
BIC
FR0000120966
FRA 95.510 0.982
+1,04%
24/10
14:42
95.106
94.496
-10.85% -6.50% 8.17% 33,566.00  
BMW AG St
DE0005190003
XETRA 82.29 -0.860
-1,03%
24/10
17:35
-
-
-5.18% -13.84% -1.52% 120.38 m.  
FRA 82.080 -1.452
-1,74%
24/10
19:19
-
-
-5.49% -14.02% -1.76% 265,749  
BNP Paribas S.A.
FR0000131104
FRA 49.600 0.795
+1,63%
24/10
17:29
49.707
49.418
-6.52% -0.59% -8.35% 307,562  
BOLIDEN
SE0000869646
XETRA 12.730 0.700
+5,82%
23/10
17:20
-
-
1.96% 9.27% 15.67% 4,886,674,138.58 bn.  
FRA 12.550 -0.124
-0,98%
24/10
08:12
12.567
12.473
1.41% 1.85% 13.48% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.670 0.064
+2,46%
24/10
17:35
-
-
8.49% 3.33% -28.23% 118,024  
FRA 2.670 0.070
+2,69%
24/10
17:28
2.670
2.653
7.40% 5.12% -28.38% 296,155  
Boral Ltd.
AU000000BLD2
FRA 3.380 0.008
+0,24%
24/10
12:33
3.519
3.385
-1.89% -8.62% -0.94% 0.00  
Boston Properties Inc.
US1011211018
FRA 95.80 -0.43
-0,44%
24/10
19:48
96.44
95.79
5.72% 6.89% 23.19% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 42.900 -
0,00%
24/10
17:17
-
-
-6.13% -3.73% 7.76% 89,649  
FRA 42.970 0.034
+0,08%
24/10
16:53
43.327
42.639
-6.17% -3.98% 8.54% 334,133  
BRITISH LAND COMPANY
GB0001367019
FRA 9.100 -
0,00%
24/10
08:10
9.238
9.010
-0.24% -0.69% 26.67% 0.00  
BT GRP
GB0030913577
XETRA 4.688 -
0,00%
21/10
16:16
-
-
-5.54% -4.21% 10.64% 0.00  
FRA 4.666 -0.009
-0,19%
24/10
09:07
4.733
4.679
-5.26% -4.91% 8.74% 0.00  
CA Inc.
US12673P1057
FRA 21.709 0.138
+0,64%
24/10
08:20
22.454
22.290
-1.19% 6.97% -0.94% 0.00  
CAIRN ENERGY
GB00B74CDH82
FRA 1.966 -
0,00%
24/10
08:06
1.983
1.912
-16.45% -16.69% -40.17% 0.00  
CAIXABANK
ES0140609019
FRA 4.599 -0.138
-2,91%
24/10
17:05
4.621
4.577
-4.13% 9.43% 26.55% 27,014.89  
Caltex Australia Ltd.
AU000000CTX1
FRA 20.992 0.183
+0,88%
24/10
08:04
21.256
21.079
7.13% 24.82% 61.48% 0.00  
Cameco Corp.
CA13321L1085
XETRA 13.050 -0.060
-0,46%
24/10
15:50
-
-
-8.87% -17.14% -1.88% 2,610.00  
FRA 13.079 0.061
+0,47%
24/10
15:54
-
-
-7.10% -17.47% -2.32% 2,864.30  
Campbell Soup Co.
US1344291091
FRA 33.643 0.002
+0,01%
24/10
09:01
34.029
33.902
2.56% 4.44% 8.53% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 70.169 1.105
+1,60%
24/10
08:07
70.780
70.554
-5.65% 1.49% 16.14% 0.00  
Canadian National Railway Co.
CA1363751027
FRA 54.100 -0.106
-0,20%
24/10
16:45
54.595
54.055
-1.53% 5.07% 35.42% 14,258.96  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 86.693 0.524
+0,61%
24/10
15:34
88.378
87.503
7.30% 22.68% 29.56% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.835 0.028
+1,55%
24/10
10:55
1.942
1.833
-4.82% -4.58% 0.60% 0.00  
CARLSBERG B
DK0010181759
FRA 68.830 0.060
+0,09%
24/10
08:01
69.065
68.527
-4.83% -11.03% -9.57% 68.83  
Carrefour S.A.
FR0000120172
FRA 22.849 0.054
+0,24%
24/10
08:20
22.727
22.628
-10.20% -16.92% -16.22% 0.00  
CASINO GUICHARD
FR0000125585
FRA 78.954 -0.126
-0,16%
24/10
08:20
79.424
79.025
-9.91% -16.53% -4.68% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 12.495 -0.088
-0,70%
24/10
08:04
12.728
12.469
-0.37% 8.60% 82.04% 0.00  
CBRE GP.
US12504L1098
FRA 23.825 0.240
+1,02%
24/10
09:01
23.996
23.905
3.45% -3.13% 42.31% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 19.405 1.122
+6,14%
24/10
08:04
19.517
19.204
-11.24% -14.82% -8.83% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.405 0.005
+0,36%
24/10
08:03
1.440
1.405
4.00% -5.32% -0.64% 0.00  
Clorox Co.
US1890541097
FRA 77.304 -0.760
-0,97%
24/10
08:02
78.616
78.393
5.04% 15.95% 21.73% 0.00  
CNP ASSURANCES
FR0000120222
FRA 14.672 0.298
+2,07%
24/10
19:10
14.958
14.672
-1.23% -3.76% 10.02% 5,070.04  
COBHAM
GB00B07KD360
FRA 3.442 -0.002
-0,06%
24/10
08:07
3.573
3.484
-5.49% -10.04% 3.89% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 35.164 -0.107
-0,30%
24/10
16:49
35.510
35.370
1.20% -6.48% 12.80% 0.00  
COLOPLAST B
DK0060448595
XETRA 65.50 1.250
+1,95%
24/10
09:04
-
-
1.87% 0.83% 0.65% 9,825.00  
FRA 65.095 0.749
+1,16%
24/10
18:54
65.149
64.806
0.46% 0.78% 49.32% 120,485  
ETS COLRUYT
BE0974256852
FRA 34.098 -0.335
-0,97%
24/10
08:06
34.817
34.402
-4.63% -9.25% -19.19% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 54.68 0.700
+1,30%
23/10
16:08
-
-
7.64% -4.92% 8.32% 4,886,674,138.58 bn.  
FRA 54.763 0.391
+0,72%
24/10
16:11
55.218
54.789
2.77% -5.15% 3.34% 32,256.22  
CORIO
NL0000288967
FRA 37.12 -0.28
-0,76%
24/10
10:55
37.48
37.12
-4.68% 3.05% 15.11% 0.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.184 -0.016
-1,33%
24/10
08:04
1.251
1.181
-8.29% -19.46% -8.00% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 20.365 0.030
+0,15%
24/10
17:10
-
-
-5.72% -5.15% -13.96% 165,737  
FRA 20.466 0.063
+0,31%
24/10
15:43
20.492
20.423
-5.28% -3.78% -13.52% 31,910.94  
CRODA INTERNATIONAL
GB0002335270
FRA 27.956 -0.144
-0,51%
24/10
08:07
28.240
27.679
2.35% 4.39% -6.61% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.243 0.038
+0,53%
24/10
08:04
7.441
7.227
-7.64% -4.80% -5.23% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 45.990 0.684
+1,51%
24/10
08:04
46.748
46.226
-7.19% -8.32% 11.43% 0.00  
Daimler AG
DE0007100000
XETRA 60.18 -0.200
-0,33%
24/10
17:35
-
-
-2.19% -9.23% -0.23% 242.11 m.  
FRA 60.311 -0.288
-0,48%
24/10
19:51
-
-
-1.86% -9.35% 0.02% 1.45 m.  
Groupe DANONE S.A.
FR0000120644
FRA 50.790 -0.160
-0,31%
24/10
16:01
50.772
50.573
-4.51% -9.34% -7.36% 32,583.10  
DANSKE BANK
DK0010274414
FRA 21.311 0.567
+2,73%
24/10
17:24
21.312
20.895
-2.05% -0.58% 28.98% 1,278.66  
DASSAULT SYSTEMS
FR0000130650
FRA 48.200 1.325
+2,83%
24/10
11:03
48.620
48.134
-7.00% -2.76% 12.69% 34,149.95  
DELTA LLOYD
NL0009294552
FRA 17.677 -0.010
-0,06%
24/10
19:30
-
-
-3.84% -1.43% 12.11% 17.68  
Deutsche Börse AG
DE0005810055
XETRA 52.90 -0.420
-0,79%
24/10
17:35
-
-
-4.58% -2.51% -9.06% 30.60 m.  
FRA 53.090 -0.236
-0,44%
24/10
17:53
53.111
52.900
-4.51% -2.12% -8.70% 80,687  
Deutsche Telekom AG
DE0005557508
XETRA 11.175 0.280
+2,57%
24/10
17:35
-
-
-8.14% -8.55% -3.58% 220.01 m.  
FRA 11.189 0.261
+2,39%
24/10
18:42
-
-
-7.99% -8.30% -3.26% 434,088  
Dexus Property Group
AU000000DXS1
FRA 0.811 0.004
+0,50%
24/10
08:04
0.842
0.814
5.19% 0.00% 11.40% 0.00  
DIAGEO PLC
GB0002374006
FRA 22.415 0.015
+0,07%
24/10
15:15
22.800
22.600
-3.65% -2.73% -4.94% 34,782.90  
DNB
NO0010031479
FRA 14.582 0.976
+7,17%
24/10
11:55
-
-
1.79% 6.17% 22.25% 7,291.00  
DRAX GRP
GB00B1VNSX38
FRA 7.388 -0.099
-1,32%
24/10
17:36
7.580
7.388
-9.42% -13.22% -3.21% 0.00  
EDF
FR0010242511
FRA 22.405 0.190
+0,86%
24/10
17:27
22.370
22.315
-11.17% -3.86% -12.69% 48,812.41  
ELECTROLUX B
SE0000103814
FRA 21.811 -0.230
-1,04%
24/10
09:01
22.153
21.720
1.64% 12.63% 10.83% 0.00  
ENAGAS
ES0130960018
FRA 25.234 -0.011
-0,04%
24/10
08:12
25.555
25.445
2.16% 1.38% 31.43% 0.00  
ENDESA S.A.
ES0130670112
XETRA 30.100 -0.380
-1,25%
24/10
16:25
-
-
0.38% 2.03% 44.71% 20,465.45  
FRA 30.166 -0.300
-0,98%
24/10
13:37
-
-
0.86% 4.74% 44.74% 6,757.18  
ENI S.p.A.
IT0003132476
XETRA 16.420 -0.160
-0,97%
24/10
17:16
-
-
-11.63% -17.96% -8.09% 281,050  
FRA 16.466 -0.094
-0,57%
24/10
17:35
16.480
16.420
-10.32% -17.75% -7.44% 392,324  
Ericsson B
SE0000108656
XETRA 8.947 -0.381
-4,08%
24/10
17:20
-
-
-10.52% -5.56% -1.97% 66,698  
FRA 9.041 -0.323
-3,45%
24/10
16:32
9.012
8.944
-8.41% -4.19% -0.46% 297,771  
Erste Bank Austria
AT0000652011
XETRA 18.825 0.530
+2,90%
24/10
17:27
-
-
1.70% -2.26% -23.01% 260,255  
FRA 18.835 1.223
+6,94%
24/10
17:33
18.907
18.823
3.04% -2.24% -23.04% 18,459.18  
Estee Lauder Cos. Inc.
US5184391044
FRA 58.315 -0.443
-0,75%
24/10
08:02
58.697
58.581
0.79% 3.57% 12.59% 0.00  
Exelon Corp.
US30161N1019
FRA 27.412 -0.081
-0,29%
24/10
08:05
28.144
28.053
3.53% 17.13% 35.58% 0.00  
FERROVIAL
ES0118900010
FRA 15.891 0.010
+0,06%
24/10
17:05
16.040
15.880
4.39% -1.76% 16.41% 667.42  
FONCIERE DES REGIONS
FR0000064578
FRA 71.810 -0.240
-0,33%
24/10
17:03
72.724
71.299
2.06% -6.37% 11.82% 0.00  
Ford Motor Co.
US3453708600
XETRA 11.010 -0.285
-2,52%
24/10
17:12
-
-
-12.96% -17.53% -14.95% 30,283.10  
FRA 10.971 -0.272
-2,42%
24/10
15:53
10.912
10.858
-13.23% -18.08% -14.53% 51,709  
FORTUM
FI0009007132
XETRA 17.930 0.030
+0,17%
24/10
14:34
-
-
-7.81% -7.70% 12.34% 20,619.50  
FRA 17.829 -0.221
-1,22%
24/10
16:00
-
-
-7.80% -9.37% 9.44% 22,508.12  
Fraport AG
DE0005773303
XETRA 48.980 -0.320
-0,65%
24/10
17:35
-
-
-5.19% -3.51% -13.46% 2.78 m.  
FRA 49.150 0.176
+0,36%
24/10
18:17
49.186
48.946
-5.22% -3.91% -13.25% 18,849.48  
FRESNILLO
GB00B2QPKJ12
FRA 9.799 -0.331
-3,27%
24/10
17:10
9.905
9.712
-3.04% -17.52% -19.55% 607.54  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.219 0.021
+0,66%
24/10
08:06
3.257
3.163
-0.03% -1.62% 9.12% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 11.264 0.102
+0,91%
24/10
08:12
11.508
11.248
-14.13% -12.33% -10.07% 0.00  
GAS NATURAL SDG
ES0116870314
XETRA 21.325 -
0,00%
21/10
11:48
-
-
-8.93% -8.71% 21.75% 0.00  
FRA 21.989 0.009
+0,04%
24/10
17:03
22.265
21.936
-5.26% -4.39% 25.85% 9,887.40  
GEBERIT
CH0030170408
XETRA 259.45 2.200
+0,86%
24/10
09:04
-
-
0.93% 0.52% 25.85% 5,189.00  
FRA 257.166 0.420
+0,16%
24/10
12:01
256.024
255.375
-0.23% -0.17% 25.45% 6,429.15  
GECINA
FR0010040865
FRA 104.52 0.77
+0,74%
24/10
17:03
106.11
104.15
0.68% 1.00% 5.70% 0.00  
General Electric Co.
US3696041033
FRA 20.142 -0.122
-0,60%
24/10
19:15
20.197
20.152
-0.69% 4.37% 7.45% 411,565  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 15.165 -
0,00%
20/10
17:24
-
-
-6.04% -1.27% -11.37% 0.00  
FRA 15.990 0.240
+1,52%
24/10
13:10
16.070
15.970
-0.61% 5.19% -6.27% 4,797.00  
Gerresheimer AG
DE000A0LD6E6
XETRA 43.610 -0.940
-2,11%
24/10
17:35
-
-
-22.11% -18.13% -3.74% 7.49 m.  
FRA 43.669 -0.910
-2,04%
24/10
17:37
43.686
43.546
-21.67% -17.48% -4.95% 34,754.59  
GETINGE B
SE0000202624
FRA 17.107 -0.046
-0,27%
24/10
08:12
17.629
17.416
-14.74% -4.45% -25.62% 0.00  
GIVAUDAN
CH0010645932
XETRA 1,266.60 -
0,00%
22/10
12:31
-
-
0.56% 1.55% 20.22% 0.00  
FRA 1,266.630 -9.728
-0,76%
24/10
08:12
1,278.504
1,275.603
0.58% 1.60% 20.70% 0.00  
Goldcorp Inc.
CA3809564097
XETRA 17.570 0.160
+0,92%
24/10
17:35
-
-
-5.56% -13.32% -8.20% 26,197.71  
FRA 17.641 0.191
+1,09%
24/10
16:01
17.814
17.641
-4.21% -12.82% -8.17% 56,486  
Goodman Group
AU000000GMG2
FRA 3.712 0.017
+0,46%
24/10
10:55
3.906
3.720
6.91% 4.01% 6.15% 0.00  
GPT Group
AU000000GPT8
FRA 2.774 0.029
+1,06%
24/10
08:04
2.813
2.783
4.25% -1.84% 7.56% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 9.725 0.322
+3,42%
24/10
08:48
9.590
9.549
3.00% -5.35% 36.45% 1,293.43  
HAMMERSON
GB0004065016
FRA 7.430 0.020
+0,27%
24/10
08:06
7.674
7.473
-0.60% -3.84% 20.56% 0.00  
Heineken N.V.
NL0000009165
FRA 56.700 -0.551
-0,96%
24/10
09:01
-
-
-3.35% 4.45% 12.89% 0.00  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 75.26 -0.770
-1,01%
24/10
17:35
-
-
-6.72% -12.27% -2.50% 54.63 m.  
FRA 75.550 -0.004
-0,01%
24/10
19:56
75.738
75.362
-6.15% -11.90% -2.27% 124,333  
Hess Corp.
US42809H1077
FRA 64.333 1.698
+2,71%
24/10
08:02
64.975
64.735
-13.06% -12.74% 9.35% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 27.808 0.209
+0,76%
24/10
11:19
27.525
27.465
-0.69% 7.04% 60.72% 36,411.80  
Hitachi Ltd.
JP3788600009
FRA 5.805 -0.045
-0,77%
24/10
08:04
5.938
5.794
-4.05% 2.74% 21.95% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 14.566 0.175
+1,22%
24/10
08:04
14.898
14.535
-8.31% -3.93% -9.53% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 58.33 -0.290
-0,49%
24/10
17:35
-
-
4.67% -10.30% -11.82% 11.95 m.  
FRA 58.420 -0.290
-0,49%
24/10
18:51
58.436
58.236
4.78% -10.00% -12.32% 15,581.96  
HOLMEN B
SE0000109290
FRA 25.900 1.632
+6,72%
24/10
09:58
25.927
25.659
8.03% -0.95% 5.15% 5,180.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.251 -0.008
-0,35%
24/10
08:06
2.275
2.200
4.07% 2.13% 0.63% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.625 0.007
+0,04%
24/10
08:04
17.930
17.619
0.47% 15.23% 53.25% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.615 -0.027
-0,74%
24/10
10:55
3.755
3.611
-0.71% 2.29% 11.47% 0.00  
IMERYS
FR0000120859
FRA 54.879 0.641
+1,18%
24/10
08:07
55.986
54.890
-3.73% -6.11% -0.76% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 36.264 0.631
+1,77%
24/10
08:04
36.233
36.057
-3.12% -8.61% 14.00% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 32.950 -0.350
-1,05%
24/10
10:30
-
-
-5.86% 0.06% 8.35% 58,300  
FRA 32.800 -0.217
-0,66%
24/10
17:03
33.318
32.800
-5.61% -0.43% 21.10% 16,439.98  
ING Groep N.V.
NL0000303600
FRA 11.273 -0.018
-0,16%
24/10
17:12
11.296
11.200
-1.04% 10.06% 19.80% 29,419.19  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.180 0.040
+0,97%
24/10
08:04
4.306
4.196
-0.05% -2.22% 2.30% 0.00  
Intel Corp.
US4581401001
FRA 26.150 0.221
+0,85%
24/10
17:23
26.242
26.184
-3.22% 3.21% 51.01% 66,599  
SAINSBURY (J)
GB00B019KW72
FRA 2.971 -0.036
-1,20%
24/10
08:06
3.089
3.000
-12.62% -25.28% -35.85% 0.00  
JERONIMO MARTINS
PTJMT0AE0001
FRA 8.084 -0.203
-2,45%
24/10
08:12
8.185
7.979
-10.97% -29.58% -45.44% 0.00  
Johnson Controls Inc.
US4783661071
FRA 33.490 0.134
+0,40%
24/10
08:02
34.265
34.193
-5.76% -7.56% 7.37% 0.00  
JOHNSON MATTHEY
GB00B70FPS60
FRA 36.314 0.590
+1,65%
24/10
10:55
36.986
36.182
-4.85% -4.64% 4.76% 0.00  
Kao Corp.
JP3205800000
FRA 30.226 0.150
+0,50%
24/10
08:01
31.134
30.169
1.43% 0.31% 30.67% 0.00  
KBC GRP
BE0003565737
FRA 41.500 1.542
+3,86%
24/10
15:16
41.757
41.542
-2.58% 5.54% 6.52% 8,300.00  
Kellogg Co.
US4878361082
XETRA 49.105 0.025
+0,05%
24/10
17:35
-
-
0.75% 0.72% 8.32% 11,023.19  
FRA 48.339 -0.326
-0,67%
24/10
09:01
48.941
48.763
-0.21% -1.49% 8.10% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 1.993 0.005
+0,25%
24/10
08:04
2.060
1.993
-5.68% -4.55% -5.63% 0.00  
Kering
FR0000121485
FRA 151.423 3.096
+2,09%
24/10
08:20
146.360
145.361
-3.87% -3.25% -11.01% 0.00  
KESKO
FI0009000202
FRA 28.732 -0.567
-1,94%
24/10
08:12
29.233
29.103
3.58% -4.13% 23.88% 0.00  
KINGFISHER
GB0033195214
FRA 3.649 -0.017
-0,46%
24/10
09:07
3.769
3.662
-7.32% -6.44% -16.50% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 2.150 0.017
+0,80%
24/10
15:43
-
-
-20.66% -28.33% -41.59% 2,532.07  
FRA 2.149 0.029
+1,37%
24/10
15:39
2.160
2.126
-20.99% -28.53% -41.79% 9,514.40  
KLEPIERRE
FR0000121964
FRA 33.140 -0.074
-0,22%
24/10
17:03
33.630
33.077
-3.77% -10.13% 0.79% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 46.990 -0.365
-0,77%
24/10
17:09
47.262
47.028
-5.34% -11.88% -14.58% 755.76  
KPN N.V.
NL0000009082
FRA 2.390 0.095
+4,14%
24/10
17:05
2.401
2.379
-1.44% 0.63% 3.91% 26,290.90  
KRAFT FOODS GROUP
US50076Q1067
XETRA 44.750 0.250
+0,56%
24/10
14:43
-
-
1.73% 2.61% 9.23% 15,072.30  
FRA 44.600 -0.036
-0,08%
24/10
15:03
44.886
44.552
1.20% 3.35% 13.78% 56,747  
L'Oréal S.A.
FR0000120321
FRA 119.950 -0.850
-0,70%
24/10
14:21
120.100
119.452
-3.89% -6.76% -6.16% 14,768.97  
LAGARDERE
FR0000130213
FRA 19.090 -0.234
-1,21%
24/10
17:03
19.379
19.060
-7.41% -19.28% -27.35% 0.00  
LAND SECURITIES
GB0031809436
FRA 13.860 0.067
+0,49%
24/10
08:01
13.970
13.771
2.79% 3.44% 18.16% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 2.898 0.018
+0,63%
24/10
08:00
2.877
2.825
-3.69% -3.72% 15.73% 1,014.30  
Linde AG
DE0006483001
XETRA 149.85 -0.800
-0,53%
24/10
17:35
-
-
-2.50% -3.07% 3.42% 54.71 m.  
FRA 149.737 -1.072
-0,71%
24/10
17:07
150.142
149.604
-2.52% -2.95% 3.34% 608,676  
LONMIN
GB0031192486
FRA 2.236 -0.059
-2,57%
24/10
08:20
2.272
2.226
-8.47% -24.20% -41.05% 0.00  
LUNDIN PETROLEUM
SE0000825820
FRA 11.121 -0.018
-0,16%
24/10
08:12
10.987
10.824
-17.97% -18.70% -27.94% 0.00  
MAN SE St
DE0005937007
XETRA 90.65 -0.100
-0,11%
24/10
17:35
-
-
1.68% 0.43% 2.14% 7.07 m.  
FRA 90.474 -0.140
-0,15%
24/10
08:03
90.732
90.468
1.48% 0.80% 1.83% 0.00  
MARKS & SPENCER GRP
GB0031274896
FRA 5.253 -0.047
-0,89%
24/10
08:06
5.370
5.214
-1.68% -7.06% -8.21% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 21.250 -0.031
-0,15%
24/10
13:32
22.934
22.620
-9.59% -11.41% 1.67% 5,312.50  
Mazda Motor Corp.
JP3868400007
FRA 17.357 0.374
+2,20%
24/10
16:08
17.359
16.935
-10.62% -2.38% 4.72% 2,532.08  
Medtronic Inc.
US5850551061
XETRA 52.00 -
0,00%
24/10
16:45
-
-
4.63% 10.03% 24.69% 91,422  
FRA 52.108 0.098
+0,19%
24/10
19:34
52.380
52.123
3.36% 10.72% 25.45% 135,296  
METRO AG St
DE0007257503
XETRA 24.830 -0.470
-1,86%
24/10
17:35
-
-
-6.44% -17.56% -28.67% 29.27 m.  
FRA 24.890 -0.481
-1,90%
24/10
17:43
24.950
24.830
-6.00% -17.36% -28.50% 50,801  
Mirvac Group
AU000000MGR9
FRA 1.181 -0.003
-0,25%
24/10
17:05
1.225
1.181
0.85% -5.60% -1.42% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.648 0.031
+0,67%
24/10
08:04
4.753
4.638
-8.00% -3.33% 0.43% 0.00  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.412 -0.039
-1,59%
24/10
08:01
2.496
2.401
-3.05% -8.22% -25.23% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 56.708 0.543
+0,97%
24/10
16:49
57.633
57.333
-3.89% 5.05% 46.28% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 1.990 -
0,00%
15/10
11:38
-
-
-12.49% -7.31% -17.60% 0.00  
FRA 1.949 0.029
+1,51%
24/10
13:08
1.950
1.925
-12.09% -10.60% -41.01% 2,991.46  
Münchener Rück AG
DE0008430026
XETRA 150.25 -0.200
-0,13%
24/10
17:35
-
-
-3.31% -8.61% -0.40% 96.96 m.  
FRA 150.585 -0.239
-0,16%
24/10
19:54
150.714
150.456
-3.14% -8.32% -0.38% 628,444  
National Australia Bank Ltd.
AU000000NAB4
FRA 23.600 -0.226
-0,95%
24/10
16:24
24.124
23.613
3.06% -1.40% -4.50% 2,360.00  
NATIXIS
FR0000120685
FRA 5.465 0.088
+1,64%
24/10
08:06
5.574
5.531
1.26% 13.05% 39.48% 0.00  
NESTE OIL
FI0009013296
FRA 16.855 -1.045
-5,84%
24/10
15:44
17.001
16.931
6.52% 22.26% 3.95% 2,022.60  
Nestlé S.A.
CH0038863350
XETRA 56.59 0.350
+0,62%
24/10
17:22
-
-
-2.55% -1.41% 6.11% 969,189  
FRA 56.491 -0.168
-0,30%
24/10
18:41
56.471
56.197
-2.90% -1.83% 5.86% 603,508  
Newmont Mining Corp.
US6516391066
FRA 17.289 -0.092
-0,53%
24/10
18:03
17.457
17.284
-7.19% -5.73% -14.03% 11,634.72  
NEXT
GB0032089863
FRA 82.358 -1.023
-1,23%
24/10
15:24
83.946
82.224
-6.34% -0.51% 32.17% 8,235.80  
Nike Inc. Cl B
US6541061031
XETRA 71.62 -0.380
-0,53%
24/10
17:35
-
-
14.21% 23.48% 30.22% 29,602.82  
FRA 71.700 -0.250
-0,35%
24/10
17:19
71.560
71.257
14.26% 23.25% 30.96% 72,829  
Nikon Corp.
JP3657400002
FRA 10.400 -0.015
-0,14%
24/10
08:04
10.525
10.269
-8.68% -9.84% -24.86% 0.00  
NORDEA BANK
SE0000427361
FRA 10.057 0.194
+1,97%
24/10
08:35
10.045
9.878
-2.25% -2.54% 7.06% 3,017.10  
NORSK HYDRO
NO0005052605
XETRA 4.271 -0.069
-1,59%
23/10
09:41
-
-
-2.47% -6.42% 28.49% 4,886,674,138.58 bn.  
FRA 4.364 0.082
+1,91%
24/10
15:46
4.376
4.334
1.28% -4.42% 30.11% 16,255.83  
Northern Trust Corp.
US6658591044
FRA 49.362 0.485
+0,99%
24/10
08:07
50.072
49.849
-8.22% 0.19% 22.56% 0.00  
Novartis AG
CH0012005267
XETRA 71.03 0.430
+0,61%
24/10
17:36
-
-
-2.39% 7.22% 25.49% 1.04 m.  
FRA 71.020 0.217
+0,31%
24/10
19:31
71.283
70.929
-2.75% 7.46% 25.66% 375,102  
NOVOZYMES
DK0060336014
FRA 35.100 0.280
+0,80%
24/10
16:31
35.478
34.851
2.33% -6.90% 20.29% 36,922.26  
NVIDIA Corp.
US67066G1040
FRA 14.413 0.311
+2,21%
24/10
15:15
14.562
14.531
-1.33% 7.56% 28.16% 6,487.46  
OLD MUTUAL
GB00B77J0862
FRA 2.309 0.029
+1,27%
24/10
08:06
2.390
2.335
-3.67% -8.45% -2.45% 0.00  
OMV AG
AT0000743059
XETRA 24.700 -0.135
-0,54%
24/10
17:28
-
-
-9.36% -19.61% -29.54% 381,507  
FRA 25.178 0.229
+0,92%
24/10
19:42
25.178
24.991
-7.94% -18.25% -27.86% 78,798  
Oracle Corp. Japan
JP3689500001
FRA 30.653 0.136
+0,45%
24/10
08:04
31.272
30.587
1.96% -2.26% 10.27% 0.00  
Orange S.A.
FR0000133308
FRA 11.580 0.078
+0,68%
24/10
16:07
11.630
11.573
-0.80% -0.86% 14.65% 47,952.30  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.877 -0.023
-0,79%
24/10
18:27
2.896
2.759
9.89% -14.96% 10.65% 8,156.45  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 12.548 -0.322
-2,50%
24/10
19:48
12.896
12.583
-6.00% -8.33% -18.77% 0.00  
PEARSON
GB0006776081
XETRA 14.000 -
0,00%
16/10
10:27
-
-
-11.11% -1.75% -3.18% 0.00  
FRA 14.272 -0.376
-2,57%
24/10
17:03
14.654
14.287
-8.44% 3.17% -9.81% 0.00  
PepsiCo Inc.
US7134481081
XETRA 74.17 -1.030
-1,37%
24/10
15:38
-
-
0.98% 9.40% 23.91% 525,355  
FRA 73.947 -0.879
-1,17%
24/10
15:34
74.588
74.469
1.00% 9.24% 23.20% 38,761.24  
PERNOD RICARD
FR0000120693
FRA 87.570 1.887
+2,20%
24/10
16:32
88.185
87.675
-1.58% 1.91% 1.79% 3,502.80  
PETROFAC
GB00B0H2K534
FRA 13.666 0.041
+0,30%
24/10
08:01
13.808
13.538
3.12% -7.54% -18.11% 0.00  
PEUGEOT
FR0000121501
FRA 9.238 -0.164
-1,74%
24/10
19:57
9.288
9.217
-8.03% -17.56% -11.13% 75,650  
PG&E Corp.
US69331C1080
FRA 36.254 -0.190
-0,52%
24/10
08:05
37.137
37.056
3.13% 4.01% 20.77% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 21.160 -0.010
-0,05%
24/10
17:09
21.283
21.177
-15.77% -11.09% -18.46% 42,132.90  
PIRELLI & C.
IT0004623051
XETRA 10.465 -0.255
-2,38%
24/10
17:24
-
-
-5.51% -9.90% 1.65% 9,200.10  
FRA 10.444 -0.030
-0,29%
24/10
10:55
10.461
10.333
-5.89% -9.90% -0.06% 0.00  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 32.336 0.306
+0,96%
24/10
09:01
32.533
32.411
6.82% -0.99% -8.49% 0.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.074 -0.014
-1,29%
24/10
18:31
1.075
1.047
-36.82% -39.39% -68.95% 72,438  
Praxair Inc.
US74005P1049
FRA 99.654 -0.659
-0,66%
24/10
10:39
100.818
100.571
-2.98% 3.07% 10.44% 2,790.31  
PROLOGIS INC.
US74340W1036
FRA 31.79 -0.05
-0,16%
24/10
19:48
32.13
31.81
6.79% 2.56% 9.51% 1,833.38  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 16.995 0.585
+3,56%
24/10
17:25
-
-
-4.20% -21.32% -35.13% 486,374  
FRA 16.386 -0.079
-0,48%
24/10
09:02
-
-
-8.56% -24.93% -37.38% 0.00  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 51.178 -0.300
-0,58%
24/10
09:07
51.582
51.326
-7.28% -19.43% -5.53% 0.00  
Rayonier Inc. REIT
US7549071030
FRA 25.49 -0.25
-0,98%
24/10
19:48
26.08
25.47
5.62% -2.04% -38.58% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 63.99 -0.710
-1,10%
24/10
17:28
-
-
-4.99% -1.40% 13.46% 310,427  
FRA 63.775 -0.845
-1,31%
24/10
16:34
64.517
63.549
-5.86% -2.48% 12.81% 275,426  
RED ELECTRICA CORPORATION
ES0173093115
FRA 67.516 -0.484
-0,71%
24/10
08:12
67.696
67.466
3.38% 6.95% 46.49% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 12.338 0.129
+1,06%
24/10
09:07
12.502
12.322
-1.46% 0.64% 21.78% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.498 -0.014
-0,93%
24/10
17:36
1.542
1.498
-2.35% 1.97% 13.83% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 17.460 -0.140
-0,80%
24/10
17:16
-
-
-7.10% -7.13% -4.21% 180,579  
FRA 17.497 0.240
+1,39%
24/10
08:01
-
-
-6.62% -7.19% -3.50% 0.00  
Ricoh Co. Ltd.
JP3973400009
FRA 7.859 -0.009
-0,11%
24/10
08:04
8.013
7.843
-9.96% -7.30% -2.00% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 38.420 -0.555
-1,42%
24/10
17:27
-
-
-5.96% -11.56% 1.11% 399,304  
FRA 38.340 -0.841
-2,15%
24/10
16:48
38.733
38.517
-6.45% -11.25% 1.26% 162,693  
Royal Bank of Canada
CA7800871021
FRA 55.634 0.065
+0,12%
24/10
10:55
56.496
55.389
-2.54% 1.87% 15.68% 0.00  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 33.622 -0.073
-0,22%
24/10
18:17
33.748
33.443
-8.40% -10.97% -13.07% 61,046  
Sanofi-Aventis S.A.
FR0000120578
FRA 84.800 -0.207
-0,24%
24/10
17:19
85.050
84.851
-4.86% 9.92% 13.54% 264,476  
Santos Ltd.
AU000000STO6
FRA 8.981 0.279
+3,21%
24/10
16:14
8.989
8.807
-6.90% -10.74% -10.98% 1,793.20  
SAP SE
DE0007164600
XETRA 51.64 -0.720
-1,38%
24/10
17:35
-
-
-10.30% -14.93% -9.40% 217.05 m.  
FRA 51.881 -0.369
-0,71%
24/10
19:49
51.978
51.784
-9.78% -14.77% -8.77% 331,872  
Schneider Electric SA
FR0000121972
FRA 58.022 0.479
+0,83%
24/10
17:37
58.191
57.841
-4.58% -13.98% -7.14% 23,302.37  
Seagate Technology Inc.
IE00B58JVZ52
FRA 44.140 2.140
+5,10%
24/10
15:34
46.194
45.068
-1.25% 2.41% 29.82% 0.00  
SEB
FR0000121709
FRA 61.566 2.913
+4,97%
24/10
09:07
64.971
63.729
0.92% -2.48% -3.28% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.617 0.068
+1,49%
24/10
10:55
4.699
4.598
0.98% 1.32% 18.48% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 34.298 -1.945
-5,37%
24/10
08:01
35.614
34.246
-5.03% 11.86% 173.14% 0.00  
Sempra Energy
US8168511090
FRA 83.813 0.201
+0,24%
24/10
08:05
84.999
84.815
3.41% 10.71% 27.46% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 28.610 -0.140
-0,49%
24/10
08:04
29.074
28.549
-2.03% -11.29% 5.96% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.273 -0.027
-0,63%
24/10
10:55
4.383
4.270
-2.89% 3.41% -0.40% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 9.677 -0.146
-1,49%
24/10
09:01
9.949
9.775
-5.37% -4.98% 10.42% 0.00  
SKANSKA B
SE0000113250
FRA 15.649 0.194
+1,26%
24/10
09:05
15.843
15.534
0.55% -2.16% 9.89% 0.00  
SKF B
SE0000108227
FRA 16.080 0.352
+2,24%
24/10
13:35
16.049
15.736
-3.78% -10.16% -19.05% 18,359.25  
SNAM RETE GAS
IT0003153415
FRA 4.171 0.031
+0,75%
24/10
15:41
4.183
4.127
-3.98% -5.38% 10.05% 6,256.50  
Société Générale S.A.
FR0000130809
FRA 38.480 -0.246
-0,64%
24/10
14:50
38.982
38.694
-4.74% -1.84% -6.84% 24,190.72  
SODEXO
FR0000121220
FRA 74.207 0.674
+0,92%
24/10
11:21
74.328
73.732
-4.53% -2.27% 2.20% 1,038.90  
SONOVA
CH0012549785
XETRA 116.55 -
0,00%
22/10
16:10
-
-
-6.87% -0.21% 21.93% 0.00  
FRA 118.000 1.829
+1,57%
24/10
10:24
118.816
118.317
-4.21% 1.72% 24.21% 9,440.00  
Sony Corp.
JP3435000009
XETRA 13.900 -0.370
-2,59%
24/10
14:02
-
-
2.58% 9.28% -0.71% 38,591.50  
FRA 13.822 -0.178
-1,27%
24/10
14:01
13.910
13.750
1.64% 8.60% 0.70% 12,644.09  
Spectra Energy Corp.
US8475601097
FRA 30.483 -0.241
-0,78%
24/10
08:05
30.583
30.521
-1.37% -3.84% 18.86% 0.00  
Standard Chartered PLC
GB0004082847
FRA 14.020 0.175
+1,26%
24/10
14:51
14.414
14.086
-8.10% -9.71% -23.03% 3,285.18  
Starbucks Corporation
US8552441094
XETRA 58.99 -0.520
-0,87%
24/10
16:06
-
-
0.46% -0.35% 2.70% 69,606  
FRA 59.215 -0.464
-0,78%
24/10
16:21
59.794
59.501
0.96% -0.23% 3.31% 94,450  
State Street Corp.
US8574771031
FRA 54.170 0.549
+1,02%
24/10
08:07
56.614
56.421
-5.96% 3.85% 10.25% 0.00  
STATOIL
NO0010096985
XETRA 18.760 -0.100
-0,53%
24/10
17:27
-
-
-13.85% -17.39% 9.32% 171,533  
FRA 18.653 -0.419
-2,20%
24/10
17:32
-
-
-14.12% -17.28% 8.69% 385,283  
STMICROELECTRONICS
NL0000226223
FRA 5.472 -0.055
-1,00%
24/10
09:01
-
-
-7.41% -16.37% -3.27% 0.00  
Stockland
AU000000SGP0
FRA 2.778 0.027
+0,98%
24/10
17:05
2.865
2.779
2.70% -1.77% 1.17% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.421 -
0,00%
22/10
16:14
-
-
-1.22% -9.61% -4.24% 0.00  
FRA 6.493 0.106
+1,66%
24/10
08:12
6.446
6.424
1.29% -7.77% -5.05% 0.00  
STOREBRAND
NO0003053605
FRA 3.875 0.028
+0,73%
24/10
08:12
3.982
3.905
-12.57% -8.15% -10.22% 0.00  
SULZER
CH0038388911
XETRA 87.11 -1.590
-1,79%
24/10
17:35
-
-
-11.74% -11.65% -21.35% 1,132.43  
FRA 86.990 -0.590
-0,67%
24/10
11:36
87.227
86.398
-14.40% -12.67% -21.70% 15,753.39  
Suncor Energy Inc.
CA8672241079
FRA 27.100 0.468
+1,76%
24/10
08:01
27.166
27.075
-6.04% -14.00% 7.20% 3,252.00  
SVENSKA CELLULOSA B
SE0000112724
XETRA 18.200 -
0,00%
24/10
09:32
-
-
-2.83% -4.41% -5.04% 7,207.20  
FRA 18.233 0.033
+0,18%
24/10
08:12
18.280
18.125
-3.53% -4.44% -11.27% 0.00  
SWEDBANK
SE0000242455
FRA 20.486 0.256
+1,27%
24/10
16:09
20.767
20.409
5.33% 4.54% 6.31% 2,560.75  
SWEDISH MATCH
SE0000310336
FRA 24.664 -0.051
-0,21%
24/10
08:24
25.013
24.524
-4.38% -2.86% -2.79% 4,932.80  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 62.49 0.360
+0,58%
24/10
17:26
-
-
-1.08% -4.13% -4.30% 51,462  
FRA 62.222 -0.123
-0,20%
24/10
18:43
62.215
61.661
-1.93% -4.57% -2.79% 168,292  
SWISSCOM
CH0008742519
XETRA 442.50 16.850
+3,96%
23/10
12:51
-
-
-0.76% 5.08% 18.16% 4,886,674,138.57 bn.  
FRA 440.863 -0.749
-0,17%
24/10
08:12
445.297
444.298
-1.05% 4.35% 17.44% 0.00  
SYDNEY AIRPORT
AU000000SYD9
FRA 2.941 0.016
+0,55%
24/10
17:05
3.039
2.941
-0.10% -1.70% 6.37% 4,411.50  
Symantec Corp.
US8715031089
FRA 18.781 0.214
+1,15%
24/10
08:07
18.919
18.807
0.10% 7.85% 19.96% 0.00  
Sysco Corp.
US8718291078
FRA 29.800 0.094
+0,32%
24/10
08:20
29.941
29.650
4.69% 8.05% 25.18% 0.00  
Talisman Energy Inc.
CA87425E1034
FRA 5.157 -0.156
-2,94%
24/10
16:49
5.205
5.154
-27.22% -36.40% -41.49% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 43.342 0.527
+1,23%
24/10
08:20
44.612
43.961
-5.43% -7.07% 12.77% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 12.424 -0.076
-0,61%
24/10
08:05
12.564
12.473
-19.18% -31.51% -39.55% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.838 0.013
+1,58%
24/10
14:02
-
-
-6.26% -4.45% 18.03% 5,837.74  
FRA 0.815 -0.007
-0,85%
24/10
08:12
0.844
0.830
-9.54% -8.53% 13.99% 0.00  
Telefonica S.A.
ES0178430E18
XETRA 11.455 -0.090
-0,78%
24/10
17:28
-
-
-7.13% -6.49% -10.61% 205,087  
FRA 11.457 -0.060
-0,52%
24/10
19:56
11.457
11.392
-6.75% -6.07% -10.71% 40,627.25  
TELENOR
NO0010063308
FRA 16.700 0.100
+0,60%
24/10
19:28
17.100
16.700
-3.21% -6.95% -10.07% 13,291.72  
Telstra Corp. Ltd.
AU000000TLS2
FRA 3.753 -0.012
-0,32%
24/10
13:23
3.917
3.731
0.62% -0.98% 5.72% 3,753.00  
Teradata Corp.
US88076W1036
FRA 31.238 -0.013
-0,04%
24/10
08:07
32.220
32.008
-5.95% -1.12% -0.79% 0.00  
TERNA
IT0003242622
FRA 3.863 -0.029
-0,75%
24/10
10:55
3.933
3.882
0.00% -3.21% 8.03% 0.00  
TESCO PLC
GB0008847096
XETRA 2.150 -0.030
-1,38%
24/10
17:35
-
-
-14.92% -38.66% -50.67% 346,825  
FRA 2.140 -0.054
-2,46%
24/10
15:46
2.184
2.141
-14.94% -39.63% -51.25% 83,022  
Tim Hortons Inc.
CA88706M1032
FRA 61.698 0.719
+1,18%
24/10
09:01
62.673
62.168
0.73% 49.55% 42.95% 0.00  
Time Warner Inc.
US8873173038
XETRA 61.50 1.280
+2,13%
24/10
09:04
-
-
3.62% 1.10% 20.59% 14,329.50  
FRA 62.087 -0.413
-0,66%
24/10
15:39
62.049
61.911
5.50% -0.05% 21.89% 40,396.51  
TNT EXPRESS
NL0009739424
XETRA 4.799 0.289
+6,41%
23/10
14:34
-
-
-4.48% -21.46% -32.31% 4,886,674,138.57 bn.  
FRA 4.811 -0.017
-0,35%
24/10
17:09
4.851
4.803
-4.90% -25.20% -29.73% 1,207.75  
Tokyo Electron Ltd.
JP3571400005
FRA 46.605 0.208
+0,45%
24/10
08:04
47.359
46.881
-9.10% -5.22% 15.08% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.060 0.050
+1,00%
24/10
08:04
5.205
5.049
-8.15% -10.74% -13.01% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 38.005 0.278
+0,74%
24/10
08:07
38.309
38.196
-4.79% -1.62% 16.49% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.257 -0.040
-1,21%
24/10
08:00
3.334
3.253
-10.03% -2.31% 2.94% 6,514.00  
Toto Ltd.
JP3596200000
FRA 7.956 0.145
+1,86%
24/10
08:04
8.157
7.939
-10.19% -17.37% -21.39% 0.00  
Transurban Group
AU000000TCL6
FRA 5.510 0.033
+0,60%
24/10
17:05
5.682
5.510
4.42% 2.59% 12.89% 0.00  
TRYG
DK0060013274
FRA 84.572 0.332
+0,39%
24/10
19:32
84.580
84.143
5.71% 11.49% 20.81% 1,268.58  
TUI TRAVEL
GB00B1Z7RQ77
FRA 4.597 -0.016
-0,35%
24/10
08:01
4.751
4.613
-6.41% -0.86% 3.54% 0.00  
TULLOW OIL
GB0001500809
FRA 6.322 -0.116
-1,80%
24/10
17:36
6.322
6.232
-25.47% -34.26% -44.57% 954.58  
Unibail-Rodamco SE
FR0000124711
FRA 195.293 0.791
+0,41%
24/10
09:00
196.118
194.176
-4.01% -5.66% 0.54% 2,734.10  
Unilever N.V.
NL0000009355
FRA 29.230 -0.220
-0,75%
24/10
17:09
29.323
29.177
-6.34% -8.43% 0.63% 231,808  
UPM KYMMENE
FI0009005987
XETRA 10.975 -0.015
-0,14%
24/10
14:36
-
-
-2.96% -9.89% -3.90% 5,723.00  
FRA 10.920 -0.086
-0,78%
24/10
14:37
10.937
10.899
-3.15% -13.50% -4.38% 8,097.70  
United Parcel Service Inc. Cl
US9113121068
XETRA 79.98 0.680
+0,86%
24/10
14:47
-
-
5.65% 3.96% 11.64% 10,964.96  
FRA 80.250 1.350
+1,71%
24/10
14:57
79.889
79.497
5.59% 3.92% 16.30% 16,907.58  
VF Corp.
US9182041080
FRA 52.688 -0.105
-0,20%
24/10
18:21
52.703
52.512
1.56% 15.18% 37.22% 66,716  
VALEO
FR0000130338
FRA 84.719 -0.107
-0,13%
24/10
08:07
85.949
85.309
-4.45% -12.80% 15.17% 0.00  
VERBUND AG
AT0000746409
XETRA 15.265 -0.135
-0,88%
24/10
16:10
-
-
-2.58% 6.30% -10.94% 30,530.47  
FRA 15.420 -0.131
-0,84%
24/10
17:36
15.520
15.420
-0.90% 7.31% -9.95% 11,298.75  
Vivendi S.A.
FR0000127771
FRA 18.670 0.050
+0,27%
24/10
16:04
18.690
18.600
-3.26% 1.14% -1.01% 54,858  
Volkswagen AG Vz
DE0007664039
XETRA 160.45 -0.850
-0,53%
24/10
17:35
-
-
-5.70% -12.49% -9.63% 133.05 m.  
FRA 160.602 -0.698
-0,43%
24/10
19:49
160.650
160.250
-6.05% -12.29% -9.51% 545,292  
VOLVO B
SE0000115446
FRA 9.079 0.698
+8,33%
24/10
17:13
9.153
8.986
7.06% -3.58% -13.88% 107,831  
Waters Corp.
US9418481035
FRA 84.403 1.818
+2,20%
24/10
08:07
85.532
85.380
6.65% 8.50% 14.11% 0.00  
Western Digital Corp.
US9581021055
FRA 71.064 0.573
+0,81%
24/10
08:07
71.935
71.821
-5.97% -4.33% 39.64% 0.00  
Westpac Banking Corp.
AU000000WBC1
FRA 23.460 -0.040
-0,17%
24/10
16:26
24.000
23.450
6.07% -0.17% -0.29% 4,692.00  
Weyerhaeuser Co.
US9621661043
XETRA - -
-
01/01
01:00
-
-
- - - 0.00  
FRA 26.643 0.105
+0,40%
24/10
17:00
26.679
26.630
7.41% 11.66% 20.62% 2,131.44  
WHITBREAD
GB00B1KJJ408
FRA 55.178 0.574
+1,05%
24/10
08:01
55.528
54.767
4.03% 0.61% 40.43% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 27.500 -0.091
-0,33%
24/10
08:06
28.150
27.540
-3.58% -8.55% 2.88% 0.00  
Woolworths Ltd.
AU000000WOW2
FRA 23.841 -0.005
-0,02%
24/10
08:20
24.341
23.841
0.56% -4.82% -0.58% 0.00  
Yamaha Corp.
JP3942600002
FRA 9.735 0.081
+0,84%
24/10
08:04
9.933
9.711
-7.02% -13.90% -9.79% 0.00  
Results 1 - 25 of 308
Anzeige