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.

21/11/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Rio Tinto plc 6.96% 38.575
ACS Actividades de Construccion . 6.96% 28.575
Kinross Gold 6.29% 2.365

Fallers

Name Change prev. day Last Price
Banco Bilbao Vizcaya Argentari -6.10% 8.260
Reckitt Benckiser Group -0.58% 65.25
Swisscom -0.06% 479.05

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 18.445 0.475
+2,64%
21/11
17:00
-
-
12.64% 7.24% -0.86% 334,378  
FRA 18.229 0.234
+1,30%
21/11
19:53
18.423
18.246
10.95% 6.60% -2.13% 312,086  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.676 0.137
+2,47%
21/11
13:56
5.863
5.741
8.67% 4.55% -3.27% 1,078.44  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.177 0.021
+0,13%
21/11
08:10
16.789
16.684
10.85% 4.03% 14.48% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 66.478 0.012
+0,02%
21/11
08:01
67.827
67.663
12.22% 9.07% 14.15% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 55.17 -
0,00%
18/11
11:33
-
-
2.17% -8.05% 19.93% 0.00  
FRA 55.923 0.470
+0,85%
21/11
09:24
58.700
58.120
8.62% -5.65% 24.31% 27,961.50  
ACCOR
FR0000120404
FRA 36.265 1.007
+2,86%
21/11
17:00
36.336
36.156
11.88% 0.96% 8.99% 44,109.42  
ACS
ES0167050915
XETRA 28.575 1.860
+6,96%
21/11
11:43
-
-
-0.31% -10.34% 30.38% 571.00  
FRA 28.512 1.188
+4,35%
21/11
14:17
28.998
28.712
4.64% -7.07% 30.49% 9,865.15  
ADECCO
CH0012138605
XETRA 53.30 -
0,00%
19/11
16:58
-
-
3.29% -4.74% -4.38% 0.00  
FRA 55.065 1.697
+3,18%
21/11
16:01
54.958
54.783
6.59% -0.58% 0.02% 6,602.88  
adidas AG
DE000A1EWWW0
XETRA 65.72 0.120
+0,18%
21/11
17:35
-
-
13.39% 10.08% -26.07% 201.33 m.  
FRA 65.689 0.016
+0,02%
21/11
19:54
65.690
65.566
12.65% 9.86% -26.34% 1.13 m.  
Aeon Co. Ltd.
JP3388200002
FRA 7.807 -0.038
-0,48%
21/11
08:04
8.303
7.908
8.22% -7.53% -20.29% 0.00  
Aetna Inc.
US00817Y1082
FRA 68.230 0.384
+0,57%
21/11
08:20
70.302
69.613
15.46% 14.75% 39.59% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 51.237 2.537
+5,21%
21/11
14:05
51.392
51.016
22.39% 11.90% 52.67% 10,845.29  
Akzo Nobel N.V.
NL0000009132
FRA 53.960 0.760
+1,43%
21/11
17:08
54.074
53.806
4.45% 2.53% -1.07% 0.00  
Alcatel S.A.
FR0000130007
XETRA 2.695 0.130
+5,07%
21/11
17:36
-
-
37.43% 6.90% -4.43% 116,330  
FRA 2.706 0.145
+5,66%
21/11
15:56
2.729
2.702
37.99% 8.02% -3.60% 101,429  
Alcoa Inc.
US0138171014
XETRA 14.210 0.785
+5,85%
21/11
17:07
-
-
12.20% 15.39% 111.33% 834,143  
FRA 14.037 0.553
+4,10%
21/11
19:42
14.122
14.071
10.48% 14.44% 106.76% 195,711  
ALFA LAVAL
SE0000695876
FRA 16.000 -0.454
-2,76%
21/11
09:02
16.666
16.348
-0.05% -7.83% -4.05% 0.00  
Allianz SE
DE0008404005
XETRA 135.85 2.400
+1,80%
21/11
17:35
-
-
11.95% 5.56% 7.09% 445.86 m.  
FRA 135.036 1.537
+1,15%
21/11
19:41
135.300
135.132
10.96% 5.03% 6.56% 2.51 m.  
Amcor Ltd.
AU000000AMC4
FRA 8.159 0.021
+0,26%
21/11
08:04
8.424
8.310
6.31% 6.36% 7.68% 0.00  
AMEC
GB0000282623
FRA 13.525 -0.146
-1,07%
21/11
09:02
13.998
13.780
5.51% -1.21% -1.46% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 17.330 0.935
+5,70%
21/11
16:34
-
-
0.76% -12.91% 3.80% 181,454  
FRA 17.654 1.454
+8,98%
21/11
16:09
17.659
17.308
1.17% -10.78% 4.37% 35,410.95  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 21.743 -0.157
-0,72%
21/11
09:03
22.461
22.130
-2.52% -5.65% -0.08% 0.00  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,700.000 14.644
+0,87%
21/11
14:12
1,716.274
1,682.623
-2.01% -11.23% 15.56% 8,500.00  
Applied Materials Inc.
US0382221051
XETRA 18.020 -
0,00%
17/11
09:30
-
-
11.75% 5.04% 29.13% 0.00  
FRA 17.910 -0.013
-0,07%
21/11
09:01
18.389
18.321
15.25% 8.72% 42.23% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 10.030 0.521
+5,48%
21/11
17:35
-
-
-0.40% -5.47% -19.66% 587,846  
FRA 10.110 0.590
+6,20%
21/11
17:30
10.115
10.025
1.10% -4.76% -19.44% 388,090  
ARM
GB0000595859
XETRA 11.280 0.225
+2,04%
21/11
10:35
-
-
9.57% -4.81% -1.57% 5,640.00  
FRA 11.426 0.332
+2,99%
21/11
15:05
11.551
11.382
10.40% -3.49% -2.09% 13,673.20  
Asics Corp.
JP3118000003
FRA 20.422 0.099
+0,49%
21/11
14:40
21.058
20.444
19.00% 25.79% 66.30% 2,042.20  
ASML Holding N.V
NL0010273215
FRA 84.109 0.349
+0,42%
21/11
09:49
-
-
15.40% 21.02% 27.05% 7,061.38  
Astrazeneca PLC
GB0009895292
XETRA 60.00 1.120
+1,90%
21/11
14:15
-
-
9.23% 9.03% 46.84% 119,119  
FRA 60.000 0.892
+1,51%
21/11
18:05
60.618
59.868
12.15% 8.60% 45.55% 62,571  
ATLANTIA
IT0003506190
FRA 19.474 0.823
+4,41%
21/11
14:21
19.822
19.582
8.73% 5.43% 21.13% 623.17  
ATLAS COPCO A
SE0000101032
FRA 23.669 0.764
+3,34%
21/11
15:41
23.702
23.518
10.41% 6.54% 15.41% 4,970.49  
Autodesk Inc.
US0527691069
FRA 48.893 1.928
+4,11%
21/11
15:30
50.379
50.214
21.91% 20.58% 55.70% 342.25  
AVIVA
GB0002162385
FRA 6.928 0.285
+4,29%
21/11
16:54
6.921
6.771
12.29% 4.53% 34.08% 2,119.03  
AXA S.A.
FR0000120628
FRA 18.781 0.411
+2,24%
21/11
18:14
18.913
18.788
5.61% 0.72% -0.13% 252,275  
Axel Springer SE
DE0005501357
XETRA 45.980 0.960
+2,13%
21/11
17:35
-
-
6.42% 1.23% 6.29% 6.11 m.  
FRA 45.841 0.780
+1,73%
21/11
16:30
45.941
45.841
7.04% 1.27% 5.78% 22,163.70  
Baker Hughes Inc.
US0572241075
XETRA 51.00 -
0,00%
20/11
17:35
-
-
22.01% -3.76% 20.28% 0.00  
FRA 50.841 1.291
+2,61%
21/11
09:01
52.943
52.743
22.61% -2.05% 18.86% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 2.004 -0.070
-3,38%
21/11
08:09
2.101
2.032
-2.24% -35.83% -35.85% 0.00  
Ball Corp.
US0584981064
FRA 52.514 1.360
+2,66%
21/11
14:05
52.523
52.011
2.99% 10.69% 42.12% 420.11  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.260 -0.537
-6,10%
21/11
10:32
-
-
-8.81% -6.88% -0.21% 130,310  
FRA 8.329 0.131
+1,60%
21/11
13:47
8.390
8.339
-7.36% -6.58% 2.04% 114,373  
BCO SABADELL
ES0113860A34
FRA 2.109 0.009
+0,43%
21/11
08:10
2.207
2.184
-1.68% -9.45% 21.91% 0.00  
Bank of Montreal
CA0636711016
FRA 59.126 1.255
+2,17%
21/11
11:41
59.802
59.673
6.64% 4.77% 12.75% 1,299.18  
Bank of Nova Scotia
CA0641491075
FRA 50.380 1.240
+2,52%
21/11
18:45
50.500
50.305
7.18% 0.21% 7.31% 52,983  
BASF SE
DE000BASF111
XETRA 73.75 2.650
+3,73%
21/11
17:35
-
-
5.99% -4.72% -3.91% 508.94 m.  
FRA 73.420 2.330
+3,28%
21/11
19:51
73.778
73.325
5.11% -5.14% -4.19% 2.87 m.  
BCE Inc.
CA05534B7604
FRA 37.144 -0.749
-1,98%
21/11
09:01
38.242
38.083
13.06% 12.29% 13.59% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 70.59 1.080
+1,55%
21/11
17:35
-
-
12.51% 5.72% -4.60% 52.36 m.  
FRA 70.150 0.640
+0,92%
21/11
19:10
70.501
70.150
12.04% 5.11% -5.06% 76,367  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 29.895 0.490
+1,67%
21/11
08:09
31.144
30.553
2.82% -1.39% 10.35% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 31.045 0.740
+2,44%
21/11
15:33
-
-
18.49% 32.05% 66.91% 37,440.00  
FRA 30.889 1.098
+3,69%
21/11
17:55
31.022
30.862
21.35% 30.43% 7.47% 5,531.25  
BG Group plc
GB0008762899
FRA 13.500 0.379
+2,89%
21/11
14:02
13.740
13.443
-0.74% -8.80% -9.27% 9,450.00  
BHP Billiton
AU000000BHP4
XETRA 23.200 1.255
+5,72%
21/11
17:35
-
-
-1.42% -12.32% -10.25% 496,953  
FRA 23.015 1.077
+4,91%
21/11
19:59
-
-
-2.06% -12.84% -10.72% 160,610  
BIC
FR0000120966
FRA 104.694 0.214
+0,20%
21/11
08:09
105.577
104.927
2.50% -2.02% 14.87% 0.00  
BMW AG St
DE0005190003
XETRA 88.16 3.260
+3,84%
21/11
17:35
-
-
8.37% -1.80% 6.04% 315.15 m.  
FRA 87.520 2.355
+2,77%
21/11
19:23
87.730
87.390
7.38% -2.53% 5.58% 869,629  
BNP Paribas S.A.
FR0000131104
FRA 49.775 2.120
+4,45%
21/11
15:51
49.807
49.402
2.93% 1.11% -8.06% 175,414  
BOLIDEN
SE0000869646
XETRA 13.800 -
0,00%
14/11
10:48
-
-
8.41% 15.00% 37.18% 0.00  
FRA 13.740 0.537
+4,07%
21/11
15:57
13.794
13.701
12.08% 16.10% 33.93% 2,748.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 3.050 0.100
+3,39%
21/11
17:35
-
-
17.81% 17.40% -7.04% 363,111  
FRA 3.036 0.056
+1,88%
21/11
18:26
3.076
3.048
20.33% 16.55% -9.24% 122,580  
Boral Ltd.
AU000000BLD2
FRA 3.411 0.044
+1,31%
21/11
16:02
3.552
3.418
-0.29% -6.65% 4.03% 0.00  
Boston Properties Inc.
US1011211018
FRA 102.73 2.24
+2,23%
21/11
19:44
103.82
102.85
7.77% 11.19% 35.49% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 46.910 0.390
+0,84%
21/11
17:24
-
-
6.37% 6.37% 18.76% 186,068  
FRA 46.899 0.698
+1,51%
21/11
18:31
46.900
46.276
5.70% 6.84% 19.13% 92,086  
BRITISH LAND COMPANY
GB0001367019
FRA 9.400 0.076
+0,82%
21/11
08:15
9.605
9.368
8.20% 3.74% 30.21% 0.00  
BT GRP
GB0030913577
XETRA 4.825 0.144
+3,08%
21/11
16:59
-
-
2.92% 2.18% 6.37% 15,186.00  
FRA 4.795 0.063
+1,33%
21/11
16:15
4.840
4.800
4.72% 2.11% 7.25% 5,993.75  
CA Inc.
US12673P1057
FRA 24.915 1.093
+4,59%
21/11
16:45
24.851
24.670
20.80% 17.31% 4.05% 996.60  
CAIRN ENERGY
GB00B74CDH82
FRA 2.252 0.028
+1,26%
21/11
08:09
2.371
2.295
14.78% -0.75% -29.36% 0.00  
CAIXABANK
ES0140609019
FRA 4.330 0.110
+2,61%
21/11
17:20
4.360
4.316
-5.56% 1.78% 28.53% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 21.130 -0.058
-0,27%
21/11
08:04
21.706
21.519
6.79% 18.02% 64.22% 0.00  
Cameco Corp.
CA13321L1085
XETRA 16.000 0.840
+5,54%
21/11
15:37
-
-
24.61% 3.56% 8.40% 27,960.00  
FRA 16.000 0.690
+4,51%
21/11
15:31
15.808
15.738
22.58% 8.54% 8.59% 2,634.74  
Campbell Soup Co.
US1344291091
FRA 35.292 -0.437
-1,22%
21/11
09:01
36.215
36.080
6.86% 6.89% 23.80% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 74.753 1.252
+1,70%
21/11
11:38
75.269
75.032
10.45% 4.48% 15.35% 1,343.66  
Canadian National Railway Co.
CA1363751027
FRA 58.556 1.356
+2,37%
21/11
18:32
58.416
57.838
13.15% 11.20% 41.25% 52,483  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 90.734 2.251
+2,54%
21/11
15:35
91.585
90.679
10.20% 18.46% 28.67% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.963 0.038
+1,97%
21/11
10:55
2.090
1.973
10.84% 0.36% 10.22% 0.00  
CARLSBERG B
DK0010181759
FRA 69.660 0.476
+0,69%
21/11
08:10
72.793
72.323
2.71% 0.44% -10.44% 0.00  
Carrefour S.A.
FR0000120172
FRA 25.235 0.569
+2,31%
21/11
17:28
25.298
25.198
12.07% -4.14% -8.20% 108,622  
CASINO GUICHARD
FR0000125585
FRA 81.230 0.950
+1,18%
21/11
10:49
81.233
80.812
3.24% -9.58% -0.47% 4,061.50  
Casio Computer Co. Ltd.
JP3209000003
FRA 11.563 0.399
+3,57%
21/11
08:04
12.137
11.560
-5.20% -11.54% 52.43% 0.00  
CBRE GP.
US12504L1098
FRA 26.740 0.781
+3,01%
21/11
14:06
26.974
26.877
17.58% 12.27% 61.34% 773.96  
Cenovus Energy Inc.
CA15135U1093
FRA 19.632 0.292
+1,51%
21/11
08:01
20.603
20.293
8.90% -14.68% -8.37% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.448 -
0,00%
31/10
08:06
-
-
6.31% -3.27% 5.08% 0.00  
Clorox Co.
US1890541097
FRA 80.563 0.248
+0,31%
21/11
17:50
80.677
80.462
4.09% 20.53% 17.20% 1,611.26  
CNP ASSURANCES
FR0000120222
FRA 14.365 -0.210
-1,44%
21/11
09:02
14.841
14.558
-1.95% 0.76% 3.91% 0.00  
COBHAM
GB00B07KD360
FRA 3.623 0.004
+0,11%
21/11
08:09
3.787
3.691
7.32% -1.90% 15.38% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 42.145 0.975
+2,37%
21/11
17:55
42.633
42.453
20.57% 21.69% 20.96% 3,329.20  
COLOPLAST B
DK0060448595
XETRA 69.99 0.620
+0,89%
21/11
16:20
-
-
9.26% 7.74% 7.54% 277,713  
FRA 69.450 0.258
+0,37%
21/11
18:38
69.449
68.711
9.85% 10.85% 45.76% 306,208  
ETS COLRUYT
BE0974256852
FRA 38.736 0.278
+0,72%
21/11
08:09
39.380
38.950
11.63% 8.41% -3.30% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 56.96 -
0,00%
18/11
12:45
-
-
5.52% 0.33% 12.84% 0.00  
FRA 56.300 1.001
+1,81%
21/11
18:49
56.599
56.177
4.64% -0.39% 8.27% 30,836.12  
CORIO
NL0000288967
FRA 38.27 0.09
+0,24%
21/11
10:55
38.98
38.60
5.95% -3.60% 18.49% 0.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.108 0.040
+3,75%
21/11
08:04
1.189
1.122
-8.20% -19.71% -15.87% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.330 0.530
+2,55%
21/11
16:44
-
-
3.77% -0.37% 0.78% 96,636  
FRA 21.177 0.436
+2,10%
21/11
15:30
21.316
21.170
3.05% 0.68% -0.02% 82,526  
CRODA INTERNATIONAL
GB0002335270
FRA 31.710 0.808
+2,61%
21/11
14:25
31.883
31.267
19.17% 14.33% 13.29% 5,137.02  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.040 0.019
+0,27%
21/11
08:04
7.415
7.063
0.63% -9.34% -9.31% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 48.166 0.217
+0,45%
21/11
08:04
50.661
48.249
8.70% -4.13% -0.84% 0.00  
Daimler AG
DE0007100000
XETRA 64.56 1.650
+2,62%
21/11
17:35
-
-
8.78% 3.79% 8.27% 468.96 m.  
FRA 63.951 1.046
+1,66%
21/11
19:52
-
-
7.15% 2.64% 7.11% 2.53 m.  
Groupe DANONE S.A.
FR0000120644
FRA 55.820 1.040
+1,90%
21/11
16:10
55.984
55.785
10.23% 4.65% 2.05% 41,390.81  
DANSKE BANK
DK0010274414
FRA 21.485 -0.064
-0,30%
21/11
09:00
22.151
21.717
4.42% 1.82% 34.53% 0.00  
DASSAULT SYSTEMS
FR0000130650
FRA 51.931 -0.059
-0,11%
21/11
08:09
52.906
52.396
6.57% 4.90% 22.15% 0.00  
DELTA LLOYD
NL0009294552
FRA 19.028 0.024
+0,13%
21/11
08:52
18.953
18.847
11.35% 6.55% 12.77% 190.28  
Deutsche Börse AG
DE0005810055
XETRA 56.24 0.920
+1,66%
21/11
17:35
-
-
9.37% 2.48% 2.25% 59.35 m.  
FRA 55.650 0.470
+0,85%
21/11
18:24
56.000
55.750
7.81% 1.37% 1.03% 179,091  
Deutsche Telekom AG
DE0005557508
XETRA 13.160 0.160
+1,23%
21/11
17:35
-
-
21.29% 16.31% 16.67% 304.51 m.  
FRA 13.060 0.090
+0,69%
21/11
19:55
-
-
20.34% 15.63% 16.32% 2.72 m.  
Dexus Property Group
AU000000DXS1
FRA 4.796 0.010
+0,21%
21/11
08:01
4.927
4.884
2.35% -5.07% 11.48% 0.00  
DIAGEO PLC
GB0002374006
FRA 24.384 0.384
+1,60%
21/11
17:13
24.350
24.180
8.86% 9.52% 0.87% 106,208  
DNB
NO0010031479
FRA 14.653 0.212
+1,47%
21/11
10:59
14.859
14.569
8.64% 8.94% 13.85% 13,260.97  
DRAX GRP
GB00B1VNSX38
FRA 7.458 0.077
+1,04%
21/11
17:21
7.693
7.391
-1.13% -5.37% -8.56% 0.00  
EDF
FR0010242511
FRA 23.045 0.295
+1,30%
21/11
10:47
23.082
22.854
5.98% -5.55% -13.87% 16,835.75  
ELECTROLUX B
SE0000103814
FRA 22.341 -0.649
-2,82%
21/11
09:00
-
-
3.86% 15.52% 25.84% 0.00  
ENAGAS
ES0130960018
FRA 26.715 0.124
+0,47%
21/11
16:07
26.805
26.695
9.62% 7.97% 36.16% 2,671.50  
ENDESA S.A.
ES0130670112
XETRA 14.450 0.675
+4,90%
21/11
15:59
-
-
-50.24% -48.30% -33.72% 5,780.00  
FRA 14.397 0.522
+3,76%
21/11
14:33
-
-
-50.56% -47.39% -34.34% 4,319.10  
ENI S.p.A.
IT0003132476
XETRA 17.220 0.810
+4,94%
21/11
17:36
-
-
5.90% -7.96% -4.23% 521,214  
FRA 17.120 0.684
+4,16%
21/11
19:48
17.190
17.130
4.77% -8.26% -4.78% 293,357  
Ericsson B
SE0000108656
XETRA 10.100 0.225
+2,28%
21/11
17:10
-
-
12.22% 6.75% 10.48% 87,348  
FRA 10.104 0.170
+1,71%
21/11
16:46
10.161
10.089
11.76% 7.07% 11.46% 320,575  
Erste Bank Austria
AT0000652011
XETRA 21.180 0.650
+3,17%
21/11
15:26
-
-
15.77% 10.00% -16.17% 210,584  
FRA 21.000 0.382
+1,85%
21/11
15:02
21.450
21.365
18.16% 9.16% -16.09% 4,200.00  
Estee Lauder Cos. Inc.
US5184391044
FRA 59.026 0.619
+1,06%
21/11
11:54
59.318
59.196
4.12% 2.36% 8.17% 590.26  
Exelon Corp.
US30161N1019
FRA 28.474 -0.159
-0,56%
21/11
08:00
29.151
29.044
4.91% 18.40% 38.57% 2,847.40  
FERROVIAL
ES0118900010
FRA 16.068 0.398
+2,54%
21/11
17:20
16.221
16.059
6.88% 7.75% 23.26% 1,076.25  
FONCIERE DES REGIONS
FR0000064578
FRA 74.090 1.550
+2,14%
21/11
17:08
75.159
73.686
5.51% -3.59% 20.95% 2,972.00  
Ford Motor Co.
US3453708600
XETRA 12.540 0.165
+1,33%
21/11
17:35
-
-
12.77% -4.27% -1.26% 58,323  
FRA 12.506 0.185
+1,50%
21/11
17:19
12.495
12.433
12.60% -4.85% -1.47% 800,004  
FORTUM
FI0009007132
XETRA 18.980 0.220
+1,17%
21/11
16:15
-
-
6.03% -2.74% 10.54% 27,450.00  
FRA 18.707 -0.008
-0,04%
21/11
09:00
-
-
4.51% -4.34% 8.77% 0.00  
Fraport AG
DE0005773303
XETRA 49.615 0.705
+1,44%
21/11
17:35
-
-
1.68% -3.94% -6.81% 5.43 m.  
FRA 50.160 1.196
+2,44%
21/11
17:57
50.540
50.070
4.60% -3.03% -5.67% 97,072  
FRESNILLO
GB00B2QPKJ12
FRA 9.032 -0.168
-1,83%
21/11
09:00
9.823
9.632
-10.70% -23.79% -14.39% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.365 0.012
+0,36%
21/11
08:09
3.481
3.380
7.20% 3.32% 9.11% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 11.335 0.535
+4,95%
21/11
12:29
11.445
11.180
4.00% -11.79% -6.01% 1,473.55  
GAS NATURAL SDG
ES0116870314
XETRA 22.680 -
0,00%
18/11
15:53
-
-
6.35% -2.54% 24.58% 0.00  
FRA 22.841 0.567
+2,55%
21/11
17:08
23.035
22.695
5.94% -0.31% 26.94% 6,339.15  
GEBERIT
CH0030170408
XETRA 274.50 1.700
+0,62%
21/11
13:07
-
-
7.94% 7.16% 27.53% 21,959.00  
FRA 274.240 2.173
+0,80%
21/11
14:41
274.289
272.737
8.07% 7.34% 26.29% 35,084.00  
GECINA
FR0010040865
FRA 107.30 0.82
+0,77%
21/11
17:08
108.87
107.08
4.85% -3.34% 12.46% 0.00  
General Electric Co.
US3696041033
FRA 21.761 0.274
+1,28%
21/11
18:11
21.779
21.728
8.59% 9.54% 9.18% 767,170  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 17.150 0.945
+5,83%
21/11
16:29
-
-
8.27% 10.50% 2.88% 2,652.00  
FRA 17.155 0.520
+3,13%
21/11
17:12
17.130
17.030
13.32% 11.22% 4.38% 15,441.50  
Gerresheimer AG
DE000A0LD6E6
XETRA 44.910 0.740
+1,68%
21/11
17:35
-
-
3.36% -16.82% -5.90% 4.52 m.  
FRA 45.015 0.519
+1,17%
21/11
16:06
44.882
44.742
3.57% -16.64% -5.78% 14,696.62  
GETINGE B
SE0000202624
FRA 19.100 0.507
+2,73%
21/11
17:20
19.174
18.961
11.65% 2.90% -15.34% 8,980.70  
GIVAUDAN
CH0010645932
XETRA 1,375.70 14.950
+1,10%
21/11
16:25
-
-
8.61% 9.18% 31.55% 53,771  
FRA 1,387.536 25.115
+1,84%
21/11
15:13
1,378.550
1,373.490
11.95% 11.02% 34.14% 12,481.71  
Goldcorp Inc.
CA3809564097
XETRA 16.690 0.340
+2,08%
21/11
16:57
-
-
-9.47% -19.27% -2.97% 119,124  
FRA 16.859 0.574
+3,52%
21/11
17:01
16.592
16.431
-9.46% -17.76% -0.82% 37,226.96  
Goodman Group
AU000000GMG2
FRA 3.710 0.051
+1,39%
21/11
10:55
3.936
3.750
1.73% -2.42% 11.71% 0.00  
GPT Group
AU000000GPT8
FRA 2.788 -0.011
-0,39%
21/11
08:01
2.868
2.840
3.76% -1.52% 15.16% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 10.510 0.200
+1,94%
21/11
12:40
10.409
10.359
15.62% 11.11% 47.01% 33,986.18  
HAMMERSON
GB0004065016
FRA 7.631 -0.051
-0,66%
21/11
08:09
7.903
7.699
7.15% 2.02% 25.57% 0.00  
Heineken N.V.
NL0000009165
FRA 61.260 -0.263
-0,43%
21/11
12:39
-
-
5.68% 6.95% 20.30% 43,327.27  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 85.46 0.610
+0,72%
21/11
17:35
-
-
12.74% 6.64% 4.41% 88.23 m.  
FRA 85.040 0.537
+0,64%
21/11
19:52
85.252
84.828
12.19% 6.16% 3.90% 322,011  
Hess Corp.
US42809H1077
FRA 65.981 0.929
+1,43%
21/11
08:55
68.655
68.391
7.18% -12.16% 10.07% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 29.949 0.410
+1,39%
21/11
15:00
29.891
29.817
10.91% 7.35% 60.50% 60,805  
Hitachi Ltd.
JP3788600009
FRA 5.937 -0.154
-2,53%
21/11
08:05
6.165
6.015
8.86% 6.17% 15.98% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 16.600 0.055
+0,33%
21/11
10:32
17.036
16.621
17.94% 11.27% 4.57% 1,660.00  
HOCHTIEF AG
DE0006070006
XETRA 61.11 1.110
+1,85%
21/11
17:35
-
-
6.11% 4.35% -7.97% 7.49 m.  
FRA 61.463 1.676
+2,80%
21/11
12:19
61.124
60.924
8.73% 5.16% -7.46% 494.18  
HOLMEN B
SE0000109290
FRA 26.284 -0.115
-0,44%
21/11
08:10
27.051
26.773
10.53% 9.68% 5.93% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.370 0.005
+0,21%
21/11
08:09
2.503
2.409
13.23% 1.63% 4.91% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.059 0.147
+0,87%
21/11
08:04
18.220
17.190
-1.02% -3.46% 30.09% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.605 0.042
+1,18%
21/11
10:55
3.769
3.624
0.81% -0.96% 9.08% 0.00  
IMERYS
FR0000120859
FRA 58.529 -0.086
-0,15%
21/11
08:09
60.220
59.040
10.62% -1.28% 0.11% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 38.473 0.767
+2,03%
21/11
08:01
39.747
39.567
6.87% 0.13% 16.43% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 37.070 0.935
+2,59%
21/11
14:58
-
-
13.85% 14.77% 21.90% 11,121.00  
FRA 35.889 -0.382
-1,05%
21/11
17:08
37.031
36.520
11.70% 11.25% 25.88% 17,055.09  
ING Groep N.V.
NL0000303600
FRA 11.450 0.180
+1,60%
21/11
19:03
11.512
11.414
4.76% 10.21% 20.20% 89,567  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.288 0.008
+0,19%
21/11
08:04
4.477
4.369
5.51% -3.40% 3.42% 0.00  
Intel Corp.
US4581401001
FRA 28.977 0.669
+2,36%
21/11
18:05
28.772
28.709
14.75% 10.29% 55.78% 481,589  
SAINSBURY (J)
GB00B019KW72
FRA 3.211 -0.071
-2,16%
21/11
08:09
3.331
3.258
5.31% -17.73% -32.91% 0.00  
JERONIMO MARTINS
PTJMT0AE0001
FRA 8.735 0.256
+3,02%
21/11
12:36
8.679
8.468
5.61% -15.24% -40.92% 23,371.24  
Johnson Controls Inc.
US4783661071
FRA 40.869 1.023
+2,57%
21/11
15:34
-
-
29.62% 11.26% 8.67% 4,086.90  
JOHNSON MATTHEY
GB00B70FPS60
FRA 42.558 2.765
+6,95%
21/11
15:55
42.641
41.646
19.86% 8.20% 18.33% 801.49  
Kao Corp.
JP3205800000
FRA 30.067 0.528
+1,79%
21/11
09:00
31.348
30.377
2.85% -5.92% 20.66% 0.00  
KBC GRP
BE0003565737
FRA 43.970 0.832
+1,93%
21/11
11:33
44.805
44.600
8.57% 2.26% 13.64% 4,397.00  
Kellogg Co.
US4878361082
XETRA 52.90 0.900
+1,73%
21/11
12:25
-
-
8.67% 7.29% 16.39% 9,998.00  
FRA 52.900 -0.065
-0,12%
21/11
16:10
53.011
52.819
10.88% 9.32% 16.78% 54,173  
Keppel Land Ltd.
SG1R31002210
FRA 2.001 0.028
+1,42%
21/11
08:04
2.100
2.033
3.73% -2.10% -4.90% 0.00  
Kering
FR0000121485
FRA 160.500 1.550
+0,98%
21/11
17:12
161.395
160.593
9.22% 2.95% -1.20% 3,852.00  
KESKO
FI0009000202
FRA 31.242 -0.041
-0,13%
21/11
08:10
31.731
31.581
14.98% 12.52% 24.88% 0.00  
KINGFISHER
GB0033195214
FRA 3.724 0.024
+0,65%
21/11
09:02
3.916
3.805
1.97% -2.00% -18.01% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 2.365 0.140
+6,29%
21/11
16:07
-
-
1.50% -21.01% -31.94% 5,746.00  
FRA 2.315 0.076
+3,39%
21/11
19:22
2.327
2.283
0.04% -23.04% -32.45% 9,795.23  
KLEPIERRE
FR0000121964
FRA 34.210 0.468
+1,39%
21/11
17:08
34.676
34.227
5.50% -3.16% 2.19% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 51.811 0.010
+0,02%
21/11
17:08
52.130
51.870
11.47% 4.90% -12.03% 2,591.00  
KPN N.V.
NL0000009082
FRA 2.683 0.010
+0,37%
21/11
17:20
2.698
2.678
15.90% 6.76% 9.38% 0.00  
KRAFT FOODS GROUP
US50076Q1067
XETRA 47.100 0.255
+0,54%
21/11
13:53
-
-
7.22% 9.42% 14.96% 17,033.00  
FRA 47.200 0.983
+2,13%
21/11
14:42
47.996
47.639
6.55% 8.59% 21.72% 257,192  
L'Oréal S.A.
FR0000120321
FRA 135.550 2.300
+1,73%
21/11
14:59
135.267
134.617
12.86% 8.31% 8.70% 11,972.55  
LAGARDERE
FR0000130213
FRA 21.591 0.617
+2,94%
21/11
17:08
21.934
21.587
13.71% 3.38% -13.78% 0.00  
LAND SECURITIES
GB0031809436
FRA 14.486 -0.125
-0,86%
21/11
09:00
14.892
14.682
9.78% 6.92% 27.24% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.066 0.014
+0,46%
21/11
09:00
3.150
3.109
9.50% 1.83% 21.81% 0.00  
Linde AG
DE0006483001
XETRA 150.25 2.250
+1,52%
21/11
17:35
-
-
0.50% 0.91% 2.59% 123.16 m.  
FRA 149.715 1.605
+1,08%
21/11
18:47
149.887
149.687
0.10% 0.40% 2.76% 251,822  
LONMIN
GB0031192486
FRA 2.234 -0.074
-3,21%
21/11
08:20
2.472
2.417
-7.42% -17.53% -40.43% 0.00  
LUNDIN PETROLEUM
SE0000825820
FRA 12.267 0.078
+0,64%
21/11
08:10
12.804
12.652
11.06% -10.97% -18.65% 0.00  
MAN SE St
DE0005937007
XETRA 91.99 0.580
+0,63%
21/11
17:35
-
-
1.77% 2.12% 3.06% 6.50 m.  
FRA 91.484 0.128
+0,14%
21/11
10:13
92.089
91.790
1.40% 2.11% 2.72% 14,589.04  
MARKS & SPENCER GRP
GB0031274896
FRA 5.950 0.056
+0,95%
21/11
17:54
6.110
5.938
16.51% 10.02% 1.55% 3,224.90  
Maxim Integrated Products Inc.
US57772K1016
FRA 22.717 0.089
+0,39%
21/11
08:01
23.451
23.139
10.94% -0.66% 8.84% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 19.851 -0.148
-0,74%
21/11
09:58
20.519
20.018
21.01% 11.19% 22.20% 72,321  
Medtronic Inc.
US5850551061
XETRA 58.50 2.270
+4,04%
21/11
16:07
-
-
14.48% 21.16% 37.16% 21,655.00  
FRA 58.292 0.909
+1,58%
21/11
18:11
58.619
58.332
14.03% 20.63% 37.48% 287,894  
METRO AG St
DE0007257503
XETRA 26.465 0.725
+2,82%
21/11
17:35
-
-
6.01% -2.23% -27.09% 41.72 m.  
FRA 26.400 0.650
+2,52%
21/11
19:58
26.460
26.340
5.49% -2.58% -27.19% 122,069  
Mirvac Group
AU000000MGR9
FRA 1.188 0.016
+1,37%
21/11
17:20
1.235
1.189
0.68% -8.40% 4.85% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.516 -0.064
-1,40%
21/11
08:05
4.800
4.674
1.71% -2.50% -3.21% 0.00  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.326 0.025
+1,09%
21/11
09:00
2.445
2.352
2.38% -15.88% -26.56% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 60.800 1.277
+2,15%
21/11
17:55
61.210
60.910
8.81% 7.95% 53.80% 2,988.50  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.300 -
0,00%
20/11
09:23
-
-
15.52% 1.86% -4.76% 0.00  
FRA 2.284 0.009
+0,40%
21/11
08:09
2.399
2.331
13.41% 3.35% -29.07% 0.00  
Münchener Rück AG
DE0008430026
XETRA 161.75 3.500
+2,21%
21/11
17:35
-
-
10.75% 7.87% 3.62% 192.58 m.  
FRA 160.425 2.040
+1,29%
21/11
19:38
160.700
160.425
8.63% 7.09% 2.88% 762,049  
National Australia Bank Ltd.
AU000000NAB4
FRA 22.459 0.598
+2,74%
21/11
09:16
22.871
22.343
-1.26% -5.42% -2.81% 2,245.90  
NATIXIS
FR0000120685
FRA 5.272 0.022
+0,42%
21/11
08:09
5.436
5.393
1.74% 3.07% 32.46% 0.00  
NESTE OIL
FI0009013296
FRA 19.359 0.534
+2,84%
21/11
08:10
18.423
18.333
20.68% 33.22% 31.74% 0.00  
Nestlé S.A.
CH0038863350
XETRA 59.86 0.180
+0,30%
21/11
17:36
-
-
7.28% 2.89% 10.14% 1.98 m.  
FRA 59.696 0.075
+0,13%
21/11
19:47
60.118
59.742
7.05% 2.48% 9.80% 1.36 m.  
Newmont Mining Corp.
US6516391066
FRA 16.200 0.737
+4,77%
21/11
15:18
15.925
15.768
-10.65% -18.60% -16.91% 53,222  
NEXT
GB0032089863
FRA 86.475 1.876
+2,22%
21/11
12:12
86.219
84.464
6.06% -1.08% 33.22% 14,415.55  
Nike Inc. Cl B
US6541061031
XETRA 78.70 1.200
+1,55%
21/11
17:04
-
-
11.71% 31.83% 34.99% 59,549  
FRA 78.494 0.726
+0,93%
21/11
19:10
78.747
78.385
10.57% 31.73% 35.13% 137,659  
Nikon Corp.
JP3657400002
FRA 11.450 0.450
+4,09%
21/11
12:19
11.700
11.350
9.05% 2.05% -12.59% 20,505.60  
NORDEA BANK
SE0000427361
FRA 9.851 -0.062
-0,63%
21/11
09:00
-
-
-1.91% -0.98% 6.61% 0.00  
NORSK HYDRO
NO0005052605
XETRA 4.807 0.137
+2,93%
21/11
16:17
-
-
14.70% 7.30% 52.46% 4,007.00  
FRA 4.801 0.131
+2,81%
21/11
17:13
4.842
4.798
12.96% 7.50% 51.88% 43,007.13  
Northern Trust Corp.
US6658591044
FRA 54.948 0.779
+1,44%
21/11
10:31
55.111
54.891
11.43% 8.49% 29.02% 54.95  
Novartis AG
CH0012005267
XETRA 76.17 0.070
+0,09%
21/11
17:26
-
-
10.02% 13.48% 29.78% 1.10 m.  
FRA 76.701 0.532
+0,70%
21/11
18:58
76.716
76.336
10.40% 14.21% 30.93% 795,705  
NOVOZYMES
DK0060336014
FRA 37.260 0.363
+0,98%
21/11
11:45
37.424
36.763
17.02% 10.89% 32.00% 12,474.26  
NVIDIA Corp.
US67066G1040
FRA 16.426 0.533
+3,35%
21/11
18:59
16.462
16.431
15.27% 13.48% 45.36% 20,893.03  
OLD MUTUAL
GB00B77J0862
FRA 2.485 -0.001
-0,04%
21/11
08:09
2.588
2.529
14.04% 2.56% 5.25% 0.00  
OMV AG
AT0000743059
XETRA 25.340 0.975
+4,00%
21/11
17:28
-
-
4.52% -11.92% -30.03% 922,988  
FRA 25.421 0.872
+3,55%
21/11
19:45
25.456
25.300
4.22% -12.00% -29.58% 185,797  
Oracle Corp. Japan
JP3689500001
FRA 29.229 0.495
+1,72%
21/11
08:04
30.809
29.067
-0.80% -4.65% -1.10% 0.00  
Orange S.A.
FR0000133308
FRA 13.692 0.662
+5,08%
21/11
17:47
13.690
13.664
25.56% 22.53% 45.03% 256,473  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.345 -0.030
-1,26%
21/11
08:04
2.507
2.388
-13.63% -22.68% 7.97% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 10.395 0.635
+6,51%
21/11
19:44
10.725
10.419
-19.44% -29.17% -24.49% 0.00  
PEARSON
GB0006776081
XETRA 15.250 -
0,00%
20/11
10:30
-
-
7.28% 9.32% 5.46% 0.00  
FRA 15.115 -0.305
-1,98%
21/11
17:08
15.713
15.258
3.43% 9.62% -5.47% 0.00  
PepsiCo Inc.
US7134481081
XETRA 79.85 0.940
+1,19%
21/11
17:21
-
-
9.08% 14.07% 26.34% 34,668.00  
FRA 79.497 0.878
+1,12%
21/11
18:00
79.752
79.626
7.82% 14.14% 25.19% 267,294  
PERNOD RICARD
FR0000120693
FRA 92.240 1.122
+1,23%
21/11
16:43
92.849
92.329
7.97% 4.82% 7.97% 12,927.60  
PETROFAC
GB00B0H2K534
FRA 14.706 0.091
+0,62%
21/11
09:00
15.356
15.056
13.31% 3.20% 3.75% 0.00  
PEUGEOT
FR0000121501
FRA 9.587 0.256
+2,74%
21/11
16:44
9.663
9.560
1.99% -11.16% -6.97% 106,902  
PG&E Corp.
US69331C1080
FRA 39.922 0.095
+0,24%
21/11
08:01
40.341
40.264
13.53% 15.88% 32.59% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 23.403 0.643
+2,83%
21/11
17:34
23.418
23.302
9.66% 1.36% -9.99% 28,806.82  
PIRELLI & C.
IT0004623051
XETRA 11.435 0.490
+4,48%
21/11
17:14
-
-
6.67% 0.75% 2.37% 16,154.00  
FRA 10.998 0.207
+1,92%
21/11
10:55
11.327
11.190
4.52% -2.87% -1.56% 0.00  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 32.978 0.587
+1,81%
21/11
16:03
33.411
33.280
4.60% 6.89% 2.21% 1,544.75  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.435 0.013
+0,91%
21/11
19:44
1.460
1.419
40.69% 4.06% -52.90% 107,026  
Praxair Inc.
US74005P1049
FRA 102.346 0.366
+0,36%
21/11
08:00
105.568
105.319
2.44% 4.17% 10.34% 3,070.38  
PROLOGIS INC.
US74340W1036
FRA 33.03 0.62
+1,92%
21/11
19:44
33.36
33.03
5.58% 7.27% 15.69% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 15.665 0.395
+2,59%
21/11
17:29
-
-
-7.09% -24.43% -42.55% 203,543  
FRA 15.900 0.550
+3,58%
21/11
19:26
-
-
-6.82% -22.80% -42.52% 113,334  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 55.849 1.679
+3,10%
21/11
18:37
55.923
55.645
2.29% -8.41% 6.08% 47,789.83  
Rayonier Inc. REIT
US7549071030
FRA 21.43 0.44
+2,07%
21/11
19:44
22.00
21.40
-16.25% -15.54% -34.81% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 65.25 -0.380
-0,58%
21/11
17:29
-
-
1.79% -1.21% 12.11% 512,676  
FRA 65.990 0.784
+1,20%
21/11
19:14
66.000
65.506
2.33% -0.41% 13.18% 455,433  
RED ELECTRICA CORPORATION
ES0173093115
FRA 70.611 -0.878
-1,23%
21/11
08:10
72.385
72.175
8.97% 12.55% 56.99% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 13.226 0.036
+0,27%
21/11
09:02
13.470
13.271
10.53% 8.63% 25.91% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.458 0.019
+1,32%
21/11
17:21
1.500
1.460
-2.61% -4.77% 19.22% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 18.550 0.760
+4,27%
21/11
17:22
-
-
7.54% -0.43% 5.94% 84,354  
FRA 18.453 0.660
+3,71%
21/11
16:31
18.485
18.395
6.40% -0.80% 5.29% 6,417.80  
Ricoh Co. Ltd.
JP3973400009
FRA 8.359 0.051
+0,61%
21/11
08:04
8.766
8.350
9.35% 1.85% 3.95% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 38.575 2.510
+6,96%
21/11
17:35
-
-
-3.42% -10.38% -0.94% 2.92 m.  
FRA 38.380 2.061
+5,67%
21/11
18:53
38.447
38.204
-4.37% -10.77% -0.88% 566,710  
Royal Bank of Canada
CA7800871021
FRA 58.614 0.517
+0,89%
21/11
10:55
59.912
58.750
7.16% 3.88% 15.91% 0.00  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 36.205 1.890
+5,51%
21/11
16:24
36.293
35.988
8.32% -4.67% -5.41% 106,933  
Sanofi-Aventis S.A.
FR0000120578
FRA 75.977 0.979
+1,31%
21/11
17:56
76.170
75.471
-7.42% -5.59% -2.59% 938,621  
Santos Ltd.
AU000000STO6
FRA 8.143 0.172
+2,16%
21/11
08:04
8.468
8.294
-8.28% -19.54% -17.71% 0.00  
SAP SE
DE0007164600
XETRA 56.08 1.200
+2,19%
21/11
17:35
-
-
8.12% -4.45% -6.84% 320.92 m.  
FRA 55.860 1.190
+2,18%
21/11
19:20
56.000
55.800
7.86% -4.79% -7.49% 404,195  
Schneider Electric SA
FR0000121972
FRA 62.000 -0.364
-0,58%
21/11
08:09
64.572
64.152
9.48% -1.84% 4.15% 0.00  
Seagate Technology Inc.
IE00B58JVZ52
FRA 53.448 3.037
+6,02%
21/11
15:01
53.072
51.778
25.51% 18.77% 46.98% 53.45  
SEB
FR0000121709
FRA 64.927 -0.040
-0,06%
21/11
09:02
66.172
64.907
11.51% 7.12% -3.82% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.790 0.029
+0,61%
21/11
10:55
4.905
4.796
8.81% 4.09% 27.43% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 36.497 0.097
+0,27%
21/11
09:00
38.347
36.874
7.03% -3.96% 112.28% 0.00  
Sempra Energy
US8168511090
FRA 87.880 0.313
+0,36%
21/11
08:01
88.851
88.658
8.30% 12.34% 32.57% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 30.064 0.072
+0,24%
21/11
08:04
31.470
29.972
6.95% -5.08% 8.84% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.470 0.060
+1,36%
21/11
10:55
4.590
4.493
7.45% 3.00% 5.67% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 10.010 -0.047
-0,47%
21/11
08:38
-
-
4.85% -0.30% 14.66% 1,001.00  
SKANSKA B
SE0000113250
FRA 16.846 -0.117
-0,69%
21/11
09:00
-
-
13.33% 8.40% 23.60% 0.00  
SKF B
SE0000108227
FRA 16.681 0.294
+1,79%
21/11
15:32
-
-
6.37% -6.31% -15.01% 6,346.52  
SNAM RETE GAS
IT0003153415
FRA 4.165 0.076
+1,86%
21/11
10:55
4.280
4.196
3.45% -3.65% 8.32% 0.00  
Société Générale S.A.
FR0000130809
FRA 38.095 1.685
+4,63%
21/11
16:01
38.125
37.815
1.63% 1.74% -5.83% 211,235  
SODEXO
FR0000121220
FRA 78.677 0.677
+0,87%
21/11
12:03
79.223
78.496
6.05% 7.84% 11.29% 5,114.01  
SONOVA
CH0012549785
XETRA 122.00 -
0,00%
20/11
09:51
-
-
4.68% 1.92% 19.02% 0.00  
FRA 122.593 0.835
+0,69%
21/11
12:38
122.617
121.431
7.57% 2.26% 18.67% 6,129.65  
Sony Corp.
JP3435000009
XETRA 16.900 0.415
+2,52%
21/11
17:26
-
-
24.91% 19.43% 21.71% 73,581  
FRA 17.107 0.956
+5,92%
21/11
19:55
-
-
26.70% 20.56% 22.20% 22,600.43  
Spectra Energy Corp.
US8475601097
FRA 31.235 0.428
+1,39%
21/11
08:01
31.662
31.597
6.45% 1.69% 25.25% 0.00  
Standard Chartered PLC
GB0004082847
FRA 11.920 0.720
+6,43%
21/11
15:18
12.086
11.840
-15.42% -22.97% -33.08% 32,196.22  
Starbucks Corporation
US8552441094
XETRA 64.09 1.710
+2,74%
21/11
17:35
-
-
9.39% 9.46% 6.36% 337,174  
FRA 64.442 1.689
+2,69%
21/11
18:32
64.557
64.240
10.06% 10.25% 6.20% 178,042  
State Street Corp.
US8574771031
FRA 60.742 0.402
+0,67%
21/11
08:04
61.876
61.686
16.15% 14.45% 15.13% 0.00  
STATOIL
NO0010096985
XETRA 18.150 0.355
+1,99%
21/11
17:35
-
-
-3.69% -14.55% 5.74% 638,648  
FRA 18.092 0.306
+1,72%
21/11
19:35
18.190
18.091
-4.54% -14.68% 6.36% 322,595  
STMICROELECTRONICS
NL0000226223
FRA 5.800 -0.070
-1,19%
21/11
09:00
5.904
5.858
7.41% -4.92% -2.03% 10,722.00  
Stockland
AU000000SGP0
FRA 2.813 0.044
+1,59%
21/11
17:20
2.905
2.817
3.27% -4.16% 7.65% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.646 -
0,00%
18/11
12:06
-
-
3.50% -0.81% -7.71% 0.00  
FRA 6.731 0.063
+0,94%
21/11
08:10
6.999
6.964
4.41% 4.20% -5.61% 0.00  
STOREBRAND
NO0003053605
FRA 4.006 -0.101
-2,46%
21/11
08:10
4.107
4.028
7.60% -4.96% -9.98% 0.00  
SULZER
CH0038388911
XETRA 91.15 -
0,00%
20/11
09:10
-
-
7.69% -7.70% -19.94% 0.00  
FRA 90.377 -0.415
-0,46%
21/11
09:03
93.988
92.930
7.55% -8.43% -20.88% 0.00  
Suncor Energy Inc.
CA8672241079
FRA 28.026 0.398
+1,44%
21/11
09:38
28.980
28.888
5.86% -6.58% 4.60% 2,802.60  
SVENSKA CELLULOSA B
SE0000112724
XETRA 18.420 -
0,00%
19/11
09:25
-
-
1.21% -3.26% -3.89% 0.00  
FRA 18.752 0.452
+2,47%
21/11
15:29
18.823
18.671
4.06% 1.35% -11.66% 8,072.93  
SWEDBANK
SE0000242455
FRA 20.467 -0.098
-0,48%
21/11
09:00
-
-
2.32% 6.12% 10.55% 0.00  
SWEDISH MATCH
SE0000310336
FRA 26.519 0.717
+2,78%
21/11
14:32
-
-
8.58% 4.53% 15.87% 46,203.94  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 68.18 0.740
+1,10%
21/11
17:29
-
-
13.92% 10.41% 4.41% 357,880  
FRA 67.967 0.466
+0,69%
21/11
17:50
68.350
67.973
12.95% 10.26% 3.48% 379,668  
SWISSCOM
CH0008742519
XETRA 479.05 -0.300
-0,06%
21/11
16:25
-
-
8.26% 8.63% 26.97% 47,913.00  
FRA 477.330 0.830
+0,17%
21/11
08:10
483.145
481.029
11.19% 9.22% 26.80% 0.00  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.010 0.055
+1,86%
21/11
17:20
3.113
3.013
4.33% -0.17% 11.81% 0.00  
Symantec Corp.
US8715031089
FRA 20.265 0.117
+0,58%
21/11
14:48
20.526
20.411
10.99% 10.76% 16.67% 1,317.23  
Sysco Corp.
US8718291078
FRA 31.641 0.542
+1,74%
21/11
10:13
32.252
31.938
10.66% 12.08% 28.13% 6,328.20  
Talisman Energy Inc.
CA87425E1034
FRA 5.005 0.383
+8,29%
21/11
17:55
5.039
4.990
-6.61% -36.40% -44.58% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 48.860 0.252
+0,52%
21/11
08:20
51.141
50.395
18.76% 4.73% 27.10% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 14.149 1.643
+13,14%
21/11
17:25
14.163
14.073
18.22% -18.95% -26.29% 1,414.90  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.899 0.002
+0,22%
21/11
11:17
-
-
13.80% 7.41% 31.63% 11,803.00  
FRA 0.906 0.014
+1,57%
21/11
08:10
0.925
0.909
13.53% 7.73% 32.65% 0.00  
Telefonica S.A.
ES0178430E18
XETRA 12.485 0.485
+4,04%
21/11
17:35
-
-
13.64% 7.46% 6.44% 144,844  
FRA 12.382 0.253
+2,09%
21/11
18:31
12.458
12.393
12.51% 6.84% 4.86% 186,425  
TELENOR
NO0010063308
FRA 18.377 0.117
+0,64%
21/11
14:26
18.502
18.229
12.57% 6.47% 0.21% 15,754.27  
Telstra Corp. Ltd.
AU000000TLS2
FRA 3.911 0.071
+1,85%
21/11
16:15
4.040
3.910
3.36% -0.96% 14.02% 25,860.55  
Teradata Corp.
US88076W1036
FRA 35.422 -0.107
-0,30%
21/11
08:04
36.142
35.920
12.52% 8.82% 3.98% 0.00  
TERNA
IT0003242622
FRA 3.867 0.019
+0,49%
21/11
19:26
3.914
3.867
2.85% -0.26% 11.44% 1,550.67  
TESCO PLC
GB0008847096
XETRA 2.487 0.051
+2,09%
21/11
17:07
-
-
5.38% -20.16% -41.48% 107,529  
FRA 2.499 0.039
+1,59%
21/11
17:21
2.500
2.434
4.96% -19.41% -41.42% 14,803.00  
Tim Hortons Inc.
CA88706M1032
FRA 65.193 0.669
+1,04%
21/11
09:01
67.609
66.974
7.43% 43.01% 50.11% 0.00  
Time Warner Inc.
US8873173038
XETRA 64.50 1.320
+2,09%
21/11
09:56
-
-
5.76% 12.23% 26.47% 1,290.00  
FRA 64.456 -0.544
-0,84%
21/11
17:44
64.852
64.696
6.04% 11.22% 30.38% 19,926.98  
TNT EXPRESS
NL0009739424
XETRA 4.900 -
0,00%
19/11
09:22
-
-
2.10% -13.40% -26.18% 0.00  
FRA 5.135 0.205
+4,16%
21/11
17:08
5.169
5.119
9.56% -9.10% -21.96% 0.00  
Tokyo Electron Ltd.
JP3571400005
FRA 51.914 1.562
+3,10%
21/11
08:04
54.689
52.085
15.01% 2.38% 32.81% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.146 0.027
+0,53%
21/11
08:04
5.420
5.163
4.70% -7.58% -13.41% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 41.079 1.058
+2,64%
21/11
15:10
41.019
40.895
11.17% 4.01% 18.05% 778.71  
Toshiba Corp.
JP3592200004
FRA 3.407 0.053
+1,58%
21/11
10:03
3.483
3.399
6.80% 1.07% 11.38% 6,876.00  
Toto Ltd.
JP3596200000
FRA 9.459 0.452
+5,02%
21/11
08:04
9.928
9.457
20.54% 1.61% -13.88% 0.00  
Transurban Group
AU000000TCL6
FRA 5.604 0.059
+1,06%
21/11
17:20
5.792
5.618
3.64% 1.58% 16.48% 0.00  
TRYG
DK0060013274
FRA 91.426 -0.305
-0,33%
21/11
08:10
92.214
91.776
14.52% 22.37% 37.23% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 5.403 0.281
+5,49%
21/11
10:18
5.478
5.319
17.64% 17.69% 16.17% 35,081.10  
TULLOW OIL
GB0001500809
FRA 6.061 0.162
+2,75%
21/11
09:08
6.427
6.333
-5.53% -32.60% -43.19% 6,048.88  
Unibail-Rodamco SE
FR0000124711
FRA 204.034 3.353
+1,67%
21/11
14:19
206.022
203.982
6.93% 2.82% 6.75% 42,770.27  
Unilever N.V.
NL0000009355
FRA 32.200 0.579
+1,83%
21/11
17:13
32.300
32.140
6.45% 3.34% 11.79% 341,332  
UPM KYMMENE
FI0009005987
XETRA 12.750 0.145
+1,15%
21/11
09:04
-
-
16.01% 12.43% 0.43% 892.00  
FRA 12.832 0.047
+0,37%
21/11
08:10
13.253
13.193
17.72% 13.11% 3.23% 0.00  
United Parcel Service Inc. Cl
US9113121068
XETRA 85.97 -
0,00%
18/11
09:04
-
-
7.07% 16.18% 20.00% 0.00  
FRA 86.567 2.619
+3,12%
21/11
12:14
87.073
86.646
12.16% 16.51% 15.89% 2,337.31  
VF Corp.
US9182041080
FRA 59.418 1.051
+1,80%
21/11
17:31
59.572
59.343
13.88% 24.39% 43.09% 94,485  
VALEO
FR0000130338
FRA 93.492 1.478
+1,61%
21/11
08:09
95.551
94.931
14.35% 2.27% 24.66% 0.00  
VERBUND AG
AT0000746409
XETRA 15.525 0.020
+0,13%
21/11
12:07
-
-
1.40% 4.12% -6.36% 19,789.00  
FRA 15.541 0.165
+1,07%
21/11
17:38
15.641
15.541
2.12% 4.15% -6.11% 0.00  
Vivendi S.A.
FR0000127771
FRA 20.170 0.300
+1,51%
21/11
19:09
20.270
20.170
10.89% 3.70% 9.09% 90,834  
Volkswagen AG Vz
DE0007664039
XETRA 177.95 3.550
+2,04%
21/11
17:35
-
-
11.71% 3.01% -9.02% 327.97 m.  
FRA 176.700 2.705
+1,55%
21/11
19:27
176.700
176.200
10.96% 2.17% -9.78% 955,573  
VOLVO B
SE0000115446
FRA 8.776 -0.181
-2,02%
21/11
08:10
8.806
8.636
6.75% -6.12% -5.80% 0.00  
Waters Corp.
US9418481035
FRA 93.786 0.900
+0,97%
21/11
11:39
93.668
93.467
12.55% 20.41% 25.75% 749.30  
Western Digital Corp.
US9581021055
FRA 83.000 3.156
+3,95%
21/11
15:35
81.737
81.622
19.99% 9.99% 49.28% 107,023  
Westpac Banking Corp.
AU000000WBC1
FRA 22.755 0.256
+1,14%
21/11
16:50
23.209
22.550
-2.20% -5.97% 3.43% 20,479.30  
Weyerhaeuser Co.
US9621661043
FRA 27.194 -0.121
-0,44%
21/11
08:01
27.763
27.711
2.91% 6.06% 25.93% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 55.098 -0.309
-0,56%
21/11
09:00
56.565
55.807
2.03% 1.07% 36.27% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 27.515 0.916
+3,44%
21/11
16:51
27.831
27.220
-2.23% -11.07% 3.76% 16,509.00  
Woolworths Ltd.
AU000000WOW2
FRA 22.020 0.293
+1,35%
21/11
12:55
22.420
21.820
-6.61% -13.97% -4.26% 8,808.00  
Yamaha Corp.
JP3942600002
FRA 11.900 0.689
+6,15%
21/11
15:40
12.381
11.793
26.97% 5.57% 3.26% 45,644.15  
Results 1 - 25 of 308
Anzeige