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.

02/03/2015

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Boliden 7.39% 18.100
Bombardier 2.78% 1.850
Telecom Italia 2.35% 1.087

Fallers

Name Change prev. day Last Price
Goldcorp -3.37% 19.230
Sulzer -2.30% 106.05
Raiffeisen Bank -2.27% 13.140

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
         
A.P.MOLLER-MAERSK B
DK0010244508
FRA 2,040.156 -27.790
-1,34%
02/03
08:06
2,056.459
2,017.000
13.72% 24.98% 15.21% 0.00  
ABB Ltd.
CH0012221716
XETRA 19.210 0.065
+0,34%
02/03
17:04
19.220
19.140
12.18% 8.50% 4.09% 239,429  
FRA 19.193 0.128
+0,67%
02/03
17:11
19.300
19.162
11.41% 8.47% 4.03% 265,726  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 6.462 -0.107
-1,63%
02/03
08:05
6.516
6.451
11.61% 11.95% 36.82% 0.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 17.388 0.053
+0,31%
02/03
08:06
17.330
17.260
1.15% 2.14% 6.96% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 80.514 0.167
+0,21%
02/03
08:07
81.162
80.984
8.24% 16.72% 32.63% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 68.59 -
0,00%
26/02
16:58
69.87
69.27
5.39% 13.04% 18.32% 0.00  
FRA 69.666 -1.539
-2,16%
02/03
14:24
69.588
69.292
10.34% 16.57% 20.78% 79,344  
ACCOR
FR0000120404
FRA 46.753 0.203
+0,44%
02/03
08:20
47.170
47.065
6.60% 23.47% 29.23% 0.00  
ACS
ES0167050915
XETRA 32.885 -0.690
-2,06%
02/03
15:24
33.305
33.015
5.88% 21.38% 34.88% 2,988.94  
FRA 33.077 0.132
+0,40%
02/03
15:27
33.265
33.130
7.72% 19.38% 30.93% 14,168.39  
ADECCO
CH0012138605
XETRA 70.10 -0.100
-0,14%
02/03
10:46
69.82
69.40
4.71% 24.84% 13.23% 5,257.50  
FRA 70.311 -0.102
-0,14%
02/03
09:02
69.905
69.659
6.42% 25.05% 14.37% 21,093.30  
adidas AG
DE000A1EWWW0
XETRA 68.84 -0.590
-0,85%
02/03
17:10
68.85
68.84
11.41% 9.18% -18.44% 45.65 m.  
FRA 68.811 -0.447
-0,65%
02/03
17:14
68.898
68.876
11.52% 9.05% -18.46% 447,410  
Aeon Co. Ltd.
JP3388200002
FRA 9.690 0.354
+3,79%
02/03
08:02
9.614
9.236
6.18% 20.04% 11.48% 2,422.50  
Aetna Inc.
US00817Y1082
FRA 88.760 0.700
+0,79%
02/03
08:20
89.983
89.102
10.90% 26.67% 71.27% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 62.004 0.211
+0,34%
02/03
08:20
63.621
63.156
23.42% 22.80% 37.17% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 66.260 -0.190
-0,29%
02/03
15:26
66.710
66.560
4.08% 16.94% 10.67% 19,007.95  
Alcatel S.A.
FR0000130007
XETRA 3.502 0.012
+0,34%
02/03
12:29
3.517
3.512
14.59% 26.43% 11.21% 137,750  
FRA 3.495 0.008
+0,23%
02/03
13:32
3.516
3.511
14.37% 25.18% 11.31% 17,359.59  
Alcoa Inc.
US0138171014
XETRA 13.215 -0.065
-0,49%
02/03
15:55
13.345
13.330
-6.01% -4.58% 51.36% 85,275  
FRA 13.100 -0.100
-0,76%
02/03
15:32
13.316
13.306
-6.59% -6.13% 50.96% 143,154  
ALFA LAVAL
SE0000695876
FRA 17.383 -0.391
-2,20%
02/03
15:32
17.718
17.380
6.29% 11.16% -10.49% 3,500.00  
Allianz SE
DE0008404005
XETRA 151.05 1.450
+0,97%
02/03
17:10
151.05
151.00
1.41% 9.85% 16.46% 265.78 m.  
FRA 151.033 1.695
+1,14%
02/03
17:13
151.083
151.047
1.91% 9.68% 16.72% 2.35 m.  
Amcor Ltd.
AU000000AMC4
FRA 9.614 0.119
+1,25%
02/03
08:05
9.718
9.610
8.24% 12.18% 45.91% 0.00  
AMEC
GB0000282623
FRA 12.350 0.285
+2,36%
02/03
16:27
12.350
12.150
13.46% 6.61% -9.26% 24,534.80  
Anglo American plc
GB00B1XZS820
XETRA 16.500 -0.240
-1,43%
02/03
15:36
16.765
16.465
9.85% -0.30% -11.05% 119,949  
FRA 16.500 -0.095
-0,57%
02/03
15:44
16.748
16.460
9.27% -1.50% -11.99% 161,008  
Applied Materials Inc.
US0382221051
XETRA 22.300 -
0,00%
02/03
15:31
22.955
22.680
12.54% 12.97% 59.06% 14,719.30  
FRA 22.247 -0.161
-0,72%
02/03
09:01
22.894
22.721
11.51% 17.58% 61.76% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 9.620 -0.180
-1,84%
02/03
17:09
9.625
9.619
13.18% -2.55% -15.76% 1.43 m.  
FRA 9.615 -0.150
-1,54%
02/03
17:03
9.630
9.630
13.05% -2.58% -16.75% 356,424  
ARM
GB0000595859
XETRA 16.260 0.160
+0,99%
02/03
16:41
16.310
16.145
17.61% 42.13% 31.98% 96,088  
FRA 16.241 0.145
+0,90%
02/03
13:37
16.357
16.213
18.09% 45.22% 33.04% 82,998  
Asics Corp.
JP3118000003
FRA 22.726 -0.346
-1,50%
02/03
10:55
23.333
22.654
7.21% 6.77% 61.85% 0.00  
ASML Holding N.V
NL0010273215
FRA 97.869 2.168
+2,27%
02/03
16:53
98.230
98.220
7.19% 14.53% 55.05% 79,903  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 18.500 0.165
+0,90%
02/03
09:44
18.360
18.305
0.03% 7.06% 15.55% 4,012.50  
FRA 18.430 0.187
+1,03%
02/03
09:06
18.390
18.340
-0.87% 5.37% 13.28% 1,879.86  
Astrazeneca PLC
GB0009895292
XETRA 61.70 -0.350
-0,56%
02/03
16:50
61.78
61.56
-0.64% 4.40% 23.72% 1.73 m.  
FRA 61.814 -0.471
-0,76%
02/03
17:12
61.890
61.528
-2.65% 4.48% 25.42% 49,511.83  
ATLANTIA
IT0003506190
FRA 23.187 0.099
+0,43%
02/03
10:55
23.458
23.170
1.95% 16.32% 27.75% 0.00  
ATLAS COPCO A
SE0000101032
FRA 28.712 0.124
+0,43%
02/03
08:06
28.764
28.566
9.78% 26.43% 42.70% 0.00  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 24.626 0.171
+0,70%
02/03
09:12
25.001
24.632
7.92% 13.14% 18.18% 0.00  
Autodesk Inc.
US0527691069
FRA 57.854 0.631
+1,10%
02/03
08:01
57.340
57.175
23.51% 18.07% 48.76% 4,107.63  
AVIVA
GB0002162385
FRA 7.404 -0.061
-0,82%
02/03
08:11
7.495
7.344
5.10% 14.65% 29.76% 0.00  
AXA S.A.
FR0000120628
FRA 22.480 -0.178
-0,79%
02/03
17:23
22.510
22.485
7.62% 16.43% 18.50% 393,430  
Axel Springer SE
DE0005501357
XETRA 57.79 0.140
+0,24%
02/03
17:10
57.79
57.77
5.88% 20.77% 12.85% 4.23 m.  
FRA 57.628 -0.022
-0,04%
02/03
15:41
57.941
57.921
5.75% 20.71% 13.04% 31,239.26  
Baker Hughes Inc.
US0572241075
XETRA 55.25 0.080
+0,15%
02/03
16:13
55.24
55.00
2.49% 20.77% 17.54% 13,813.00  
FRA 55.385 -0.855
-1,52%
02/03
14:45
55.689
55.477
6.87% 23.40% 20.40% 19,189.78  
BALFOUR BEATTY
GB0000961622
FRA 3.420 0.039
+1,15%
02/03
15:13
3.503
3.402
17.45% 38.18% -10.82% 10,260.00  
Ball Corp.
US0584981064
FRA 63.950 -0.264
-0,41%
02/03
08:20
64.640
64.010
14.36% 16.76% 62.21% 0.00  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.975 -0.014
-0,16%
02/03
16:44
9.003
8.912
18.23% 5.45% 3.46% 78,967  
FRA 8.965 0.059
+0,66%
02/03
16:44
8.994
8.982
18.63% 5.54% 3.88% 18,873.26  
Bank of Montreal
CA0636711016
FRA 55.374 0.470
+0,86%
02/03
08:03
55.273
55.155
8.99% -5.62% 15.47% 0.00  
Bank of Nova Scotia
CA0641491075
XETRA 48.100 -
-
02/03
13:05
48.100
-
- - - 2,405.00  
FRA 47.680 -0.340
-0,71%
02/03
16:38
47.804
47.506
9.67% -3.08% 13.95% 32,035.95  
BASF SE
DE000BASF111
XETRA 85.71 0.060
+0,07%
02/03
17:10
85.71
85.70
5.62% 17.23% 2.75% 186.08 m.  
FRA 85.721 0.270
+0,32%
02/03
17:22
85.748
85.733
6.12% 17.11% 3.09% 1.96 m.  
BCE Inc.
CA05534B7604
FRA 39.000 0.076
+0,20%
02/03
15:31
39.236
39.074
-2.69% 4.14% 24.78% 21,645.00  
BCO SABADELL
ES0113860A34
FRA 2.449 0.032
+1,32%
02/03
12:33
2.451
2.432
9.77% 10.02% 2.21% 4,898.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 77.46 -0.170
-0,22%
02/03
17:10
77.48
77.46
-1.05% 8.34% 4.63% 22.00 m.  
FRA 77.570 0.270
+0,35%
02/03
17:03
77.568
77.544
-1.04% 8.73% 4.82% 134,219  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 37.022 0.519
+1,42%
02/03
10:40
37.020
36.417
13.77% 15.91% 8.77% 163,968  
Best Buy Co. Inc.
US0865161014
XETRA 33.085 -
0,00%
27/02
13:46
34.840
34.270
2.83% 9.37% 73.58% 0.00  
FRA 34.358 0.858
+2,56%
02/03
17:04
34.709
34.366
13.16% 13.04% 80.30% 0.00  
BG Group plc
GB0008762899
FRA 13.180 -0.108
-0,81%
02/03
08:18
13.199
13.008
7.15% 9.85% -1.30% 659.00  
BHP Billiton
AU000000BHP4
XETRA 23.260 -0.080
-0,34%
02/03
16:39
23.495
23.195
11.40% 11.83% -7.50% 238,690  
FRA 23.396 -0.010
-0,04%
02/03
15:32
23.378
23.230
12.22% 12.45% -7.16% 159,033  
BIC
FR0000120966
FRA 133.430 0.700
+0,53%
02/03
08:11
135.700
135.350
6.16% 23.25% 45.25% 0.00  
BMW AG St
DE0005190003
XETRA 114.05 1.050
+0,93%
02/03
17:10
114.05
114.00
9.40% 24.22% 35.45% 124.83 m.  
FRA 114.013 1.162
+1,03%
02/03
17:19
114.137
114.113
9.47% 23.89% 35.39% 1.03 m.  
BNP Paribas S.A.
FR0000131104
FRA 52.495 0.595
+1,15%
02/03
17:15
52.605
52.565
11.58% 2.51% -11.40% 55,439  
BOLIDEN
SE0000869646
XETRA 18.100 1.245
+7,39%
02/03
09:04
18.035
17.745
28.32% 44.17% 63.58% 905.00  
FRA 18.044 0.159
+0,89%
02/03
11:39
17.980
17.878
30.52% 35.67% 57.99% 8,677.92  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 1.850 0.050
+2,78%
02/03
16:55
1.841
1.830
-11.40% -39.32% -20.26% 96,102  
FRA 1.868 0.068
+3,78%
02/03
15:42
1.842
1.830
-10.19% -39.43% -21.25% 170,684  
Boral Ltd.
AU000000BLD2
FRA 4.196 -0.024
-0,57%
02/03
08:10
4.336
4.194
10.33% 29.11% 17.93% 0.00  
Boston Properties Inc.
US1011211018
FRA 123.21 1.18
+0,97%
02/03
16:09
124.32
123.26
1.13% 16.81% 52.09% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 51.62 -0.380
-0,73%
02/03
16:50
51.74
51.55
3.45% 8.81% 30.83% 183,021  
FRA 51.604 -1.085
-2,06%
02/03
16:37
51.811
51.591
2.79% 7.69% 30.32% 73,317  
BRITISH LAND COMPANY
GB0001367019
FRA 11.722 0.420
+3,72%
02/03
09:15
11.782
11.565
4.66% 19.70% 36.88% 3,561.86  
BT GRP
GB0030913577
XETRA 6.285 0.010
+0,16%
02/03
17:06
6.287
6.270
15.30% 19.15% 28.00% 141,045  
FRA 6.280 0.075
+1,21%
02/03
15:32
6.283
6.227
15.87% 19.69% 26.49% 88,201  
CA Inc.
US12673P1057
FRA 29.012 0.060
+0,21%
02/03
08:20
29.407
29.192
7.94% 17.03% 19.79% 0.00  
CAIRN ENERGY
GB00B74CDH82
FRA 2.782 0.002
+0,07%
02/03
08:11
2.741
2.665
9.06% 39.31% 19.76% 0.00  
CAIXABANK
ES0140609019
FRA 4.110 -0.011
-0,27%
02/03
17:06
4.156
4.122
9.02% -5.71% -4.72% 2,162.15  
Caltex Australia Ltd.
AU000000CTX1
FRA 26.408 0.772
+3,01%
02/03
08:05
26.584
26.406
15.10% 28.82% 93.52% 0.00  
Cameco Corp.
CA13321L1085
XETRA 14.200 -
0,00%
09/02
17:20
-
-
9.23% -0.84% -17.75% 0.00  
FRA 13.431 -0.479
-3,44%
02/03
15:32
13.478
13.409
6.03% -8.07% -23.56% 34,593.29  
Campbell Soup Co.
US1344291091
FRA 41.268 0.246
+0,60%
02/03
09:01
41.751
41.596
3.18% 15.19% 32.49% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 68.241 0.537
+0,79%
02/03
15:30
68.856
68.618
9.19% -9.29% 13.96% 8,188.92  
Canadian National Railway Co.
CA1363751027
XETRA - -
-
-
-
63.95
-
- - - 0.00  
FRA 61.116 -1.658
-2,64%
02/03
15:32
62.371
61.754
3.65% 10.45% 50.97% 0.00  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 92.823 -1.329
-1,41%
02/03
15:32
94.767
93.829
13.18% 1.99% 44.12% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 2.285 -
0,00%
02/03
10:55
2.427
2.290
2.47% 17.42% 43.26% 0.00  
CARLSBERG B
DK0010181759
FRA 75.090 0.422
+0,57%
02/03
14:11
75.028
74.558
13.60% 5.79% -1.71% 9,986.97  
Carrefour S.A.
FR0000120172
FRA 29.805 0.410
+1,39%
02/03
09:35
29.703
29.648
4.95% 17.32% 11.92% 6,706.13  
CASINO GUICHARD
FR0000125585
FRA 83.862 0.917
+1,11%
02/03
08:20
85.275
85.005
4.03% 9.11% 1.91% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 15.460 -0.065
-0,42%
02/03
08:05
15.663
15.404
10.32% 23.65% 89.58% 0.00  
CBRE GP.
US12504L1098
FRA 30.307 -0.074
-0,24%
02/03
09:01
30.830
30.710
7.26% 12.45% 50.92% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 15.328 0.030
+0,20%
02/03
08:01
15.422
15.121
-7.43% -16.67% -18.13% 153.28  
Clorox Co.
US1890541097
FRA 96.810 -0.203
-0,21%
02/03
10:26
98.054
97.832
2.70% 19.09% 53.26% 9,681.00  
CNP ASSURANCES
FR0000120222
FRA 14.820 0.003
+0,02%
02/03
16:02
14.890
14.810
-3.25% -0.38% -4.63% 4,001.40  
COBHAM
GB00B07KD360
FRA 4.678 0.016
+0,34%
02/03
08:11
4.737
4.634
7.89% 25.28% 29.87% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 56.374 0.103
+0,18%
02/03
17:19
56.390
56.210
19.68% 29.31% 49.09% 96,687  
COLOPLAST B
DK0060448595
XETRA 71.40 0.050
+0,07%
02/03
17:00
71.70
70.51
3.40% 0.71% - 160,223  
FRA 71.297 -0.449
-0,63%
02/03
17:00
71.488
70.818
3.05% 0.90% 18.14% 149,410  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 62.62 -
0,00%
25/02
16:58
64.98
63.97
2.52% 12.52% 27.70% 0.00  
FRA 64.018 -0.056
-0,09%
02/03
14:59
64.651
64.214
2.98% 16.04% 32.39% 22,857.37  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 39.870 -0.166
-0,41%
02/03
17:12
39.909
39.841
5.90% 8.26% -8.89% 213,539  
CORIO
NL0000288967
FRA 51.46 1.05
+2,08%
02/03
15:57
51.41
50.91
7.87% 25.04% 53.60% 205.82  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.252 0.006
+0,48%
02/03
08:05
1.321
1.247
7.47% 18.79% -4.35% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.535 -0.340
-1,55%
02/03
14:56
21.660
21.645
14.55% 0.23% -6.06% 110,432  
FRA 21.598 -0.247
-1,13%
02/03
16:22
21.783
21.645
15.48% 0.46% -5.35% 114,270  
CRODA INTERNATIONAL
GB0002335270
FRA 37.506 -0.138
-0,37%
02/03
08:11
37.483
36.837
5.11% 16.08% 21.38% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 8.553 -0.011
-0,13%
02/03
08:05
8.738
8.525
8.80% 21.53% 18.63% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 57.804 -0.001
0,00%
02/03
08:05
58.730
57.708
-5.79% 2.85% 39.32% 0.00  
Daimler AG
DE0007100000
XETRA 86.67 0.160
+0,18%
02/03
17:10
86.68
86.66
6.72% 27.76% 28.36% 192.69 m.  
FRA 86.905 0.705
+0,82%
02/03
17:25
86.877
86.873
7.65% 28.18% 29.13% 4.02 m.  
DANSKE BANK
DK0010274414
FRA 23.863 0.323
+1,37%
02/03
09:56
24.043
23.597
4.86% 6.54% 26.12% 6,012.94  
DASSAULT SYSTEMS
FR0000130650
FRA 62.599 -0.115
-0,18%
02/03
09:48
62.440
62.230
15.07% 23.35% 51.30% 8,787.36  
DELTA LLOYD
NL0009294552
FRA 16.387 0.190
+1,17%
02/03
14:29
16.564
16.521
-2.06% -11.76% -21.27% 14,796.30  
Deutsche Börse AG
DE0005810055
XETRA 71.93 -0.970
-1,33%
02/03
17:10
71.94
71.93
5.50% 22.10% 21.01% 59.53 m.  
FRA 72.135 -0.765
-1,05%
02/03
16:02
71.940
71.930
6.01% 22.92% 21.48% 248,374  
Deutsche Telekom AG
DE0005557508
XETRA 16.605 -0.065
-0,39%
02/03
17:10
16.610
16.605
6.75% 23.14% 35.05% 134.28 m.  
FRA 16.631 -0.019
-0,11%
02/03
17:23
16.644
16.636
7.30% 23.70% 35.22% 954,148  
Dexus Property Group
AU000000DXS1
FRA 5.519 0.071
+1,30%
02/03
08:07
5.627
5.519
4.05% 13.14% 36.88% 0.00  
DIAGEO PLC
GB0002374006
FRA 26.666 -0.223
-0,83%
02/03
16:49
26.723
26.323
3.91% 5.61% 17.44% 83,979  
DNB
NO0010031479
FRA 14.724 -0.213
-1,43%
02/03
11:33
14.803
14.514
12.74% 11.08% 14.29% 8,818.15  
DRAX GRP
GB00B1VNSX38
FRA 5.488 -0.211
-3,70%
02/03
17:20
5.569
5.424
14.91% -27.05% -43.35% 0.00  
EDF
FR0010242511
FRA 24.645 0.495
+2,05%
02/03
14:48
24.550
24.515
3.92% 1.13% -12.61% 25,953.48  
ELECTROLUX B
SE0000103814
FRA 28.995 -0.044
-0,15%
02/03
09:01
28.978
28.411
6.38% 19.29% 76.11% 0.00  
ENAGAS
ES0130960018
FRA 27.347 0.123
+0,45%
02/03
08:06
27.095
26.990
-1.20% 1.73% 30.29% 0.00  
ENDESA S.A.
ES0130670112
XETRA 18.100 0.130
+0,72%
02/03
16:51
18.200
18.105
4.26% 15.65% -24.50% 23,098.20  
FRA 17.990 -0.110
-0,61%
02/03
08:05
18.101
18.019
3.63% 15.76% -24.56% 0.00  
ENI S.p.A.
IT0003132476
XETRA 16.525 -0.180
-1,08%
02/03
16:38
16.560
16.535
8.75% 5.19% -5.38% 1.33 m.  
FRA 16.541 -0.089
-0,54%
02/03
17:15
16.600
16.530
9.40% 4.82% -5.47% 225,582  
Ericsson B
SE0000108656
XETRA 11.460 -0.130
-1,12%
02/03
16:16
11.495
11.460
7.35% 13.52% 21.72% 126,627  
FRA 11.445 -0.115
-0,99%
02/03
16:19
11.539
11.466
6.13% 12.50% 22.07% 101,101  
Erste Bank Austria
AT0000652011
XETRA 23.340 0.025
+0,11%
02/03
13:52
23.215
23.185
21.53% 8.84% -8.97% 2,334.00  
FRA 23.351 0.151
+0,65%
02/03
16:28
23.144
23.101
21.78% 10.12% -9.87% 37,106.44  
Estee Lauder Cos. Inc.
US5184391044
FRA 74.153 0.937
+1,28%
02/03
08:01
74.256
74.128
18.41% 25.24% 49.80% 1,038.14  
ETS COLRUYT
BE0974256852
FRA 41.660 0.103
+0,25%
02/03
08:07
42.025
41.715
2.23% 11.28% 4.18% 0.00  
Exelon Corp.
US30161N1019
FRA 30.273 0.078
+0,26%
02/03
08:06
29.495
29.404
-4.64% 3.61% 38.13% 0.00  
FERROVIAL
ES0118900010
FRA 18.726 -0.189
-1,00%
02/03
17:06
18.871
18.724
6.80% 14.59% 28.43% 3,910.81  
FONCIERE DES REGIONS
FR0000064578
FRA 91.120 -0.780
-0,85%
02/03
15:26
91.886
90.806
0.47% 19.05% 34.99% 0.00  
Ford Motor Co.
US3453708600
XETRA 14.775 0.245
+1,69%
02/03
16:44
14.735
14.705
11.43% 14.98% 33.05% 42,979.69  
FRA 14.757 0.171
+1,17%
02/03
16:23
14.780
14.707
12.05% 15.60% 33.41% 100,872  
FORTUM
FI0009007132
XETRA 20.290 0.285
+1,42%
02/03
16:07
20.280
20.160
9.44% 4.05% 17.22% 8,185.00  
FRA 20.456 0.213
+1,05%
02/03
11:14
20.277
20.213
9.97% 4.61% 18.93% 24,499.75  
Fraport AG
DE0005773303
XETRA 53.80 -0.160
-0,30%
02/03
17:08
53.82
53.78
0.13% 9.35% -6.87% 2.12 m.  
FRA 54.174 0.514
+0,96%
02/03
09:58
53.578
53.572
1.30% 10.12% -6.42% 3,778.03  
FRESNILLO
GB00B2QPKJ12
FRA 11.290 -0.036
-0,32%
02/03
08:05
11.318
11.098
-5.77% 24.75% -3.14% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 10.315 0.057
+0,56%
02/03
08:07
10.390
10.130
11.84% 4.47% -14.33% 0.00  
GAS NATURAL SDG
ES0116870314
XETRA 21.660 -
0,00%
27/02
17:16
21.815
21.600
4.03% -3.48% 17.72% 0.00  
FRA 21.627 0.125
+0,58%
02/03
15:26
21.800
21.665
5.09% -4.02% 16.54% 0.00  
GEBERIT
CH0030170408
XETRA 316.25 -0.750
-0,24%
02/03
16:45
318.55
316.70
6.12% 10.62% 41.47% 17,074.25  
FRA 316.364 -0.970
-0,31%
02/03
15:09
319.574
316.411
5.14% 11.85% 39.64% 13,326.19  
GECINA
FR0010040865
FRA 117.82 0.95
+0,81%
02/03
15:26
118.82
117.81
1.46% 7.33% 18.96% 0.00  
General Electric Co.
US3696041033
FRA 23.214 -0.145
-0,62%
02/03
17:23
23.234
23.215
9.50% 10.21% 25.27% 878,975  
Gerresheimer AG
DE000A0LD6E6
XETRA 51.17 -0.300
-0,58%
02/03
17:09
51.24
51.17
5.44% 14.94% 3.54% 4.12 m.  
FRA 51.180 0.246
+0,48%
02/03
16:24
51.187
51.129
5.71% 14.91% 4.38% 11,668.68  
GETINGE B
SE0000202624
FRA 24.643 1.311
+5,62%
02/03
11:57
24.860
24.634
12.45% 32.59% -4.85% 9,857.20  
GIVAUDAN
CH0010645932
XETRA 1,712.25 -1.750
-0,10%
02/03
15:01
1,731.80
1,719.35
5.37% 18.68% 50.03% 32,683.50  
FRA 1,715.000 -10.547
-0,61%
02/03
11:10
1,732.939
1,715.783
5.60% 19.15% 51.73% 22,355.00  
Goldcorp Inc.
CA3809564097
XETRA 19.230 -0.670
-3,37%
02/03
16:49
19.325
19.195
-10.89% 15.18% -1.21% 156,987  
FRA 19.254 -0.389
-1,98%
02/03
16:52
19.241
19.135
-10.64% 15.29% -1.06% 102,693  
Goodman Group
AU000000GMG2
FRA 4.303 0.049
+1,15%
02/03
10:55
4.526
4.312
3.26% 13.78% 40.12% 0.00  
GPT Group
AU000000GPT8
FRA 3.300 0.055
+1,69%
02/03
08:07
3.366
3.299
5.33% 14.50% 37.44% 0.00  
Groupe DANONE S.A.
FR0000120644
FRA 61.830 -0.520
-0,83%
02/03
16:35
61.810
61.760
4.80% 9.26% 20.35% 66,049  
GRP 4 SECURICOR
GB00B01FLG62
FRA 4.090 0.003
+0,07%
02/03
08:11
4.173
4.090
8.23% 17.83% 41.82% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 12.350 0.210
+1,73%
02/03
09:45
12.285
12.255
6.28% 19.30% 42.22% 24,708.40  
HAMMERSON
GB0004065016
FRA 9.277 0.073
+0,79%
02/03
08:11
9.535
9.385
1.38% 18.48% 32.08% 0.00  
Heineken N.V.
NL0000009165
FRA 70.000 0.832
+1,20%
02/03
08:38
69.942
69.691
5.58% 10.39% 43.88% 11,549.99  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 106.10 0.250
+0,24%
02/03
17:10
106.15
106.05
3.26% 19.51% 31.23% 25.97 m.  
FRA 106.140 0.141
+0,13%
02/03
16:12
106.144
106.106
3.91% 19.66% 31.12% 108,102  
Hess Corp.
US42809H1077
FRA 66.518 -0.146
-0,22%
02/03
08:04
66.557
66.317
12.55% 13.19% 15.81% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 31.140 0.078
+0,25%
02/03
17:07
31.153
31.095
-2.38% -1.09% 44.33% 298,458  
Hitachi Construction Machinery
JP3787000003
FRA 16.285 -0.059
-0,36%
02/03
15:32
16.710
16.303
1.50% -5.90% 16.65% 0.00  
Hitachi Ltd.
JP3788600009
FRA 5.941 -0.246
-3,98%
02/03
15:32
6.095
5.947
-8.74% -2.94% 4.23% 28,822.00  
HOCHTIEF AG
DE0006070006
XETRA 70.71 0.590
+0,84%
02/03
17:09
70.71
70.68
14.49% 20.15% 4.99% 6.20 m.  
FRA 70.780 -0.518
-0,73%
02/03
14:29
70.796
70.774
14.53% 20.73% 5.27% 102,694  
HOLMEN B
SE0000109290
FRA 30.780 0.083
+0,27%
02/03
08:06
30.766
30.498
-2.93% 12.87% 14.11% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.778 -0.012
-0,43%
02/03
08:11
2.780
2.723
8.43% 12.29% 18.72% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 20.493 -0.039
-0,19%
02/03
08:05
20.811
20.490
1.27% 17.97% 82.37% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 4.214 -0.162
-3,70%
02/03
10:55
4.391
4.223
0.93% 17.74% 41.03% 0.00  
IMERYS
FR0000120859
FRA 66.097 -0.547
-0,82%
02/03
08:11
66.800
66.560
3.90% 9.64% -0.84% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 34.330 0.053
+0,15%
02/03
08:07
34.344
34.168
0.85% -1.59% 7.13% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 44.000 -0.110
-0,25%
02/03
15:23
44.545
43.640
5.14% 17.99% 49.15% 107,672  
FRA 43.695 -0.389
-0,88%
02/03
15:26
44.381
43.475
6.69% 18.09% 48.47% 56,846  
ING Groep N.V.
NL0000303600
FRA 13.391 0.052
+0,39%
02/03
17:06
13.437
13.428
19.88% 15.05% 25.65% 391,335  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.052 -0.265
-6,14%
02/03
08:05
4.160
4.050
-7.36% -4.70% 16.00% 0.00  
Intel Corp.
US4581401001
FRA 30.177 0.267
+0,89%
02/03
17:21
30.227
30.198
2.67% -0.12% 68.36% 275,543  
JERONIMO MARTINS
PTJMT0AE0001
FRA 10.450 0.066
+0,64%
02/03
15:12
10.570
10.355
10.57% 29.91% -15.42% 56,708  
Johnson Controls Inc.
US4783661071
FRA 45.905 0.839
+1,86%
02/03
16:15
46.152
46.072
11.61% 16.12% 27.14% 1,098.45  
JOHNSON MATTHEY
GB00B70FPS60
FRA 46.581 0.009
+0,02%
02/03
10:55
47.208
46.228
7.79% 10.91% 16.79% 0.00  
Kao Corp.
JP3205800000
FRA 38.590 -0.816
-2,07%
02/03
08:05
39.677
38.448
1.25% 31.90% 56.52% 0.00  
KBC GRP
BE0003565737
FRA 54.642 0.695
+1,29%
02/03
08:00
55.000
54.770
15.78% 20.69% 21.98% 2,732.10  
Kellogg Co.
US4878361082
XETRA 58.31 -
0,00%
27/02
16:52
58.01
57.46
0.31% 9.73% 29.95% 0.00  
FRA 57.836 0.730
+1,28%
02/03
10:18
57.623
57.422
0.77% 7.61% 30.91% 10,121.30  
Keppel Land Ltd.
SG1R31002210
FRA 2.947 0.002
+0,07%
02/03
08:05
3.011
2.942
0.44% 46.25% 63.72% 0.00  
Kering
FR0000121485
FRA 182.900 1.200
+0,66%
02/03
09:30
181.650
181.300
1.79% 11.04% 24.04% 5,487.00  
KESKO
FI0009000202
FRA 35.320 0.050
+0,14%
02/03
16:26
35.380
35.250
8.88% 14.45% 8.86% 18,798.19  
KINGFISHER
GB0033195214
FRA 4.986 -0.084
-1,66%
02/03
15:32
5.126
5.021
12.42% 27.19% 6.54% 14,916.63  
Kinross Gold Corp.
CA4969024047
XETRA 2.539 0.029
+1,16%
02/03
16:44
2.561
2.525
-15.48% 3.09% -33.29% 68,384  
FRA 2.555 0.036
+1,43%
02/03
16:08
2.563
2.532
-14.12% 5.06% -32.28% 27,732.00  
KLEPIERRE
FR0000121964
FRA 44.865 1.050
+2,40%
02/03
15:26
45.187
44.921
7.33% 23.17% 36.78% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 49.180 -0.501
-1,01%
02/03
15:26
50.018
49.628
4.56% -7.20% 6.45% 25,132.23  
KPN N.V.
NL0000009082
FRA 3.068 0.021
+0,69%
02/03
17:06
3.074
3.072
12.30% 16.04% 18.32% 59,187  
KRAFT FOODS GROUP
US50076Q1067
XETRA 56.83 -
0,00%
02/03
14:52
57.39
56.83
-0.99% 16.45% 39.05% 57,634  
FRA 57.328 0.100
+0,17%
02/03
16:48
57.333
56.907
-0.08% 19.03% 42.84% 186,707  
L'Oréal S.A.
FR0000120321
FRA 162.200 0.512
+0,32%
02/03
16:23
162.000
161.850
2.50% 17.79% 32.07% 26,528.35  
LAGARDERE
FR0000130213
FRA 25.650 0.090
+0,35%
02/03
15:26
26.146
25.891
7.19% 14.80% -11.57% 6,410.20  
LAND SECURITIES
GB0031809436
FRA 17.313 0.187
+1,09%
02/03
08:05
17.707
17.515
1.90% 14.21% 31.22% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.821 0.017
+0,45%
02/03
14:03
3.876
3.838
7.60% 22.63% 31.17% 14,356.27  
Lend Lease Group
AU000000LLC3
FRA 12.008 0.037
+0,31%
02/03
10:55
12.275
12.032
3.72% 3.72% - 0.00  
Linde AG
DE0006483001
XETRA 182.05 0.250
+0,14%
02/03
17:10
182.10
182.05
6.12% 19.46% 21.25% 35.41 m.  
FRA 182.057 0.146
+0,08%
02/03
17:05
182.243
182.207
6.56% 19.54% 21.16% 228,430  
LONMIN
GB0031192486
FRA 2.166 -0.022
-1,01%
02/03
08:20
2.141
2.099
0.46% -3.48% -41.21% 0.00  
LUNDIN PETROLEUM
SE0000825820
FRA 13.110 0.135
+1,04%
02/03
08:06
13.002
12.844
14.50% 14.85% -7.69% 0.00  
MAN SE St
DE0005937007
XETRA 95.85 0.050
+0,05%
02/03
17:08
95.86
95.80
1.59% 4.55% 2.51% 1.94 m.  
FRA 95.780 0.038
+0,04%
02/03
14:46
95.868
95.802
2.55% 4.70% 2.77% 36,469.92  
MARKS & SPENCER GRP
GB0031274896
FRA 6.913 0.050
+0,73%
02/03
08:11
7.124
6.968
7.18% 12.17% 13.12% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 31.384 0.957
+3,15%
02/03
15:49
31.492
31.181
10.12% 34.86% 34.86% 5,115.59  
Mazda Motor Corp.
JP3868400007
FRA 19.062 0.232
+1,23%
02/03
08:06
19.002
18.539
6.49% -10.06% 12.96% 190.62  
METRO AG St
DE0007257503
XETRA 29.895 -0.020
-0,07%
02/03
17:10
29.900
29.880
6.84% 11.28% -0.50% 14.15 m.  
FRA 29.885 0.030
+0,10%
02/03
17:11
29.943
29.927
6.50% 11.37% -0.61% 201,926  
Mirvac Group
AU000000MGR9
FRA 1.440 0.015
+1,05%
02/03
17:06
1.494
1.440
9.09% 20.70% 28.34% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.915 0.021
+0,43%
02/03
15:32
5.042
4.920
0.66% 6.66% 8.33% 3,931.20  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 3.289 0.156
+4,98%
02/03
10:12
3.285
3.160
9.27% 30.83% 10.89% 3,289.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 67.699 -0.710
-1,04%
02/03
17:04
68.206
67.806
2.03% 10.28% 63.93% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.700 -
0,00%
26/02
15:36
2.777
2.697
10.20% 20.00% 8.00% 0.00  
FRA 2.720 0.039
+1,45%
02/03
11:30
2.749
2.713
10.48% 18.78% -4.06% 49,888.58  
Münchener Rück AG
DE0008430026
XETRA 185.55 0.050
+0,03%
02/03
17:10
185.55
185.50
2.20% 12.49% 16.96% 54.75 m.  
FRA 185.550 0.236
+0,13%
02/03
17:20
185.494
185.456
2.53% 12.44% 17.17% 938,521  
National Australia Bank Ltd.
AU000000NAB4
FRA 26.377 0.171
+0,65%
02/03
08:05
26.800
26.500
8.54% 20.48% 17.57% 0.00  
NATIXIS
FR0000120685
FRA 6.445 0.032
+0,50%
02/03
08:11
6.518
6.478
14.07% 15.44% 23.70% 0.00  
NESTE OIL
FI0009013296
FRA 23.560 0.408
+1,76%
02/03
15:54
23.480
23.410
-1.81% 20.01% 53.40% 5,418.95  
Nestlé S.A.
CH0038863350
XETRA 69.49 -0.300
-0,43%
02/03
17:05
69.59
69.52
2.34% 14.86% 27.69% 2.62 m.  
FRA 69.738 -0.416
-0,59%
02/03
17:22
69.810
69.640
3.04% 14.89% 27.23% 1.77 m.  
Newmont Mining Corp.
US6516391066
FRA 23.408 -0.339
-1,43%
02/03
16:30
23.250
23.216
6.68% 49.54% 39.75% 89,371  
NEXT
GB0032089863
FRA 103.101 1.200
+1,18%
02/03
08:18
104.667
102.797
7.22% 18.32% 24.82% 0.00  
Nike Inc. Cl B
US6541061031
XETRA 88.34 1.270
+1,46%
02/03
16:55
88.07
87.55
9.78% 11.36% 56.24% 113,470  
FRA 87.732 0.926
+1,07%
02/03
16:01
88.020
87.852
7.59% 10.68% 54.69% 176,863  
Nikon Corp.
JP3657400002
FRA 11.467 0.057
+0,50%
02/03
15:32
11.766
11.480
3.81% -0.76% -13.00% 2,320.00  
NORDEA BANK
SE0000427361
FRA 12.000 -0.069
-0,57%
02/03
15:37
12.141
11.955
5.56% 20.70% 15.68% 68,040  
NORSK HYDRO
NO0005052605
XETRA 5.120 0.007
+0,14%
02/03
17:03
5.148
5.090
-0.87% 7.05% 42.30% 32,821.00  
FRA 5.109 -
0,00%
02/03
14:43
5.122
5.076
-1.24% 8.38% 41.48% 77,198  
Northern Trust Corp.
US6658591044
FRA 62.467 0.053
+0,08%
02/03
08:03
63.097
62.874
7.91% 16.67% 38.04% 0.00  
Novartis AG
CH0012005267
XETRA 90.95 -1.110
-1,21%
02/03
17:10
90.95
90.90
5.94% 18.70% 50.78% 2.52 m.  
FRA 91.355 -0.371
-0,40%
02/03
17:22
91.413
91.076
6.78% 18.06% 51.12% 862,759  
NOVOZYMES
DK0060336014
FRA 43.113 -0.251
-0,58%
02/03
15:32
43.610
42.839
4.97% 22.14% 28.73% 11,638.87  
NVIDIA Corp.
US67066G1040
FRA 19.674 -0.063
-0,32%
02/03
10:13
20.275
20.205
17.46% 19.60% 47.10% 8,853.30  
OLD MUTUAL
GB00B77J0862
FRA 3.087 0.041
+1,35%
02/03
08:11
3.145
3.071
11.77% 25.69% 36.29% 0.00  
OMV AG
AT0000743059
XETRA 25.290 -0.350
-1,37%
02/03
17:10
25.300
25.290
10.53% 9.65% -23.60% 1.57 m.  
FRA 25.257 -0.493
-1,91%
02/03
17:02
25.203
25.158
9.10% 8.63% -23.27% 313,135  
Oracle Corp. Japan
JP3689500001
FRA 39.670 1.008
+2,61%
02/03
08:23
40.273
39.515
6.39% 29.48% 30.07% 158.68  
Orange S.A.
FR0000133308
FRA 16.260 0.010
+0,06%
02/03
16:38
16.293
16.263
4.61% 15.47% 79.11% 346,893  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.617 0.012
+0,46%
02/03
08:05
2.745
2.615
1.87% 19.50% 9.27% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 2.585 -0.014
-0,54%
02/03
15:36
2.792
2.635
10.52% -62.46% -74.04% 0.00  
PEARSON
GB0006776081
XETRA 19.780 -
0,00%
27/02
15:33
19.885
19.355
10.01% 29.11% 49.28% 0.00  
FRA 19.312 -0.215
-1,10%
02/03
15:26
19.965
19.450
8.65% 25.11% 56.32% 0.00  
PepsiCo Inc.
US7134481081
XETRA 88.40 -0.100
-0,11%
02/03
15:38
88.40
87.88
7.14% 10.28% 54.28% 37,598.33  
FRA 88.704 0.062
+0,07%
02/03
11:58
88.584
88.505
6.80% 10.01% 53.40% 25,171.84  
PERNOD RICARD
FR0000120693
FRA 105.590 0.027
+0,03%
02/03
08:11
105.325
105.125
-0.93% 9.99% 23.24% 0.00  
PETROFAC
GB00B0H2K534
FRA 12.286 -0.065
-0,53%
02/03
16:25
12.295
12.056
28.53% 20.70% -26.30% 16,711.91  
PEUGEOT
FR0000121501
FRA 14.830 -0.199
-1,32%
02/03
17:01
14.855
14.830
17.79% 45.39% 15.10% 210,286  
PG&E Corp.
US69331C1080
FRA 47.971 0.032
+0,07%
02/03
08:06
47.431
47.351
-7.68% 18.17% 52.27% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 26.525 -0.185
-0,69%
02/03
15:47
26.605
26.600
7.17% 9.74% 4.85% 185,990  
PIRELLI & C.
IT0004623051
XETRA 13.240 -
0,00%
26/02
13:29
13.735
13.585
4.91% 17.06% 7.91% 0.00  
FRA 13.735 0.155
+1,14%
02/03
10:06
13.628
13.468
9.91% 21.55% 8.96% 2,884.35  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 38.807 0.557
+1,46%
02/03
15:46
38.930
38.784
0.04% 17.34% 24.03% 310.46  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 0.697 -0.003
-0,43%
02/03
09:57
0.700
0.680
5.13% -49.93% -78.75% 15,805.70  
Praxair Inc.
US74005P1049
FRA 114.864 0.745
+0,65%
02/03
16:50
115.341
115.104
7.35% 11.52% 21.52% 35,295.43  
PROLOGIS INC.
US74340W1036
FRA 38.22 0.30
+0,79%
02/03
16:09
38.46
38.08
-2.33% 11.57% 28.84% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 13.140 -0.305
-2,27%
02/03
17:06
13.170
13.145
27.57% -18.21% -47.96% 130,776  
FRA 13.326 -0.084
-0,63%
02/03
12:46
13.177
13.143
27.68% -16.10% -47.50% 33,172.07  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 70.000 -0.010
-0,01%
02/03
17:23
70.035
69.687
-5.49% 29.87% 21.32% 2,100.00  
Rayonier Inc. REIT
US7549071030
FRA 24.32 0.20
+0,82%
02/03
16:09
24.96
24.34
-4.39% 12.32% -28.11% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 80.40 -1.100
-1,35%
02/03
17:03
80.46
79.68
7.77% 21.54% 32.89% 1.05 m.  
FRA 80.509 -1.790
-2,17%
02/03
17:13
80.354
79.746
8.20% 20.16% 32.86% 874,950  
RED ELECTRICA CORPORATION
ES0173093115
FRA 76.310 -0.014
-0,02%
02/03
12:00
76.350
76.210
3.82% 4.85% 35.48% 7,631.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 15.272 0.178
+1,18%
02/03
15:32
15.565
15.401
0.47% 9.59% 36.72% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.874 0.023
+1,24%
02/03
17:20
1.920
1.871
17.79% 28.36% 17.57% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 17.225 0.015
+0,09%
02/03
17:08
17.240
17.230
8.23% -2.04% 0.14% 126,968  
FRA 17.183 -0.040
-0,23%
02/03
16:06
17.238
17.237
7.30% -1.76% -1.11% 273,443  
Ricoh Co. Ltd.
JP3973400009
FRA 8.748 -0.052
-0,59%
02/03
08:05
8.890
8.717
5.08% 0.05% -3.49% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 43.200 -0.870
-1,97%
02/03
16:59
43.310
43.275
10.06% 15.05% 3.52% 714,267  
FRA 43.116 -0.634
-1,45%
02/03
16:47
43.425
43.296
9.58% 15.24% 3.27% 417,301  
Royal Bank of Canada
CA7800871021
FRA 55.700 0.178
+0,32%
02/03
15:34
56.181
55.079
11.10% -4.62% 17.71% 5,570.00  
SAINSBURY (J)
GB00B019KW72
FRA 3.800 0.070
+1,88%
02/03
11:33
3.800
3.721
6.38% 22.58% -11.85% 6,839.00  
Sanofi-Aventis S.A.
FR0000120578
FRA 86.400 -0.535
-0,62%
02/03
17:20
86.590
86.360
6.15% 11.92% 14.86% 624,715  
Santos Ltd.
AU000000STO6
FRA 5.530 -0.088
-1,57%
02/03
08:05
5.703
5.528
2.07% -12.91% -37.42% 0.00  
SAP SE
DE0007164600
XETRA 63.10 0.260
+0,41%
02/03
17:10
63.11
63.09
7.50% 10.84% 7.83% 105.26 m.  
FRA 63.290 0.640
+1,02%
02/03
17:20
63.310
63.300
8.17% 11.59% 8.40% 793,078  
Schneider Electric S.A.
FR0000121972
FRA 71.120 -0.880
-1,22%
02/03
14:09
70.974
70.876
6.50% 9.24% 10.54% 62,308  
Seagate Technology Inc.
IE00B58JVZ52
FRA 54.100 -1.177
-2,13%
02/03
15:32
56.684
55.451
9.40% 1.22% 40.70% 7,980.00  
SEB
FR0000121709
FRA 65.411 -1.066
-1,60%
02/03
15:32
65.427
64.963
9.52% -0.93% 10.53% 0.00  
SEGRO
GB00B5ZN1N88
FRA 5.874 0.101
+1,75%
02/03
10:55
6.023
5.894
8.08% 18.93% 36.70% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 32.880 0.635
+1,97%
02/03
08:05
34.069
33.000
-2.62% -18.38% 52.92% 0.00  
Sempra Energy
US8168511090
FRA 96.783 0.305
+0,32%
02/03
08:06
95.356
95.173
-2.31% 9.35% 41.31% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 33.595 -0.331
-0,98%
02/03
12:54
33.845
33.323
4.37% 12.20% 24.02% 8,466.55  
Singapore Exchange Ltd.
SG1J26887955
FRA 5.292 -0.004
-0,08%
02/03
10:55
5.406
5.249
4.23% 20.16% 35.69% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 11.407 0.306
+2,76%
02/03
09:28
11.470
11.297
6.99% 7.61% 13.51% 7,984.90  
SKANSKA B
SE0000113250
FRA 22.471 0.274
+1,23%
02/03
08:00
22.283
21.847
14.07% 29.16% 46.44% 2,426.87  
SKF B
SE0000108227
FRA 22.398 -0.073
-0,32%
02/03
09:01
22.635
22.192
7.14% 34.88% 17.13% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.533 0.093
+2,09%
02/03
09:33
4.563
4.507
4.74% 8.39% 10.29% 27,198.00  
Société Générale S.A.
FR0000130809
FRA 41.200 0.090
+0,22%
02/03
15:52
41.550
41.515
15.60% 5.21% -15.10% 113,870  
SODEXO
FR0000121220
FRA 89.071 -0.849
-0,94%
02/03
15:32
89.644
89.385
2.59% 9.98% 15.93% 12,740.00  
SONOVA
CH0012549785
XETRA 124.00 -0.100
-0,08%
02/03
13:35
125.20
124.55
8.87% 1.10% 21.15% 36,138.50  
FRA 123.600 0.247
+0,20%
02/03
13:39
125.585
124.316
8.15% 1.72% 21.37% 8,429.17  
Sony Corp.
JP3435000009
XETRA 24.935 -0.565
-2,22%
02/03
16:44
24.935
24.850
24.21% 40.84% 97.35% 133,035  
FRA 25.100 -0.400
-1,57%
02/03
16:36
25.220
24.900
22.71% 41.67% 99.17% 89,273  
Spectra Energy Corp.
US8475601097
FRA 31.710 0.166
+0,53%
02/03
08:06
31.434
31.360
8.97% 6.69% 18.06% 0.00  
Standard Chartered PLC
GB0004082847
FRA 13.614 -0.336
-2,41%
02/03
08:11
13.683
13.400
15.67% 14.48% -10.14% 0.00  
Starbucks Corporation
US8552441094
XETRA 84.45 0.560
+0,67%
02/03
16:59
84.19
84.10
9.45% 30.12% 65.01% 213,703  
FRA 84.386 0.446
+0,53%
02/03
16:55
84.094
84.014
9.49% 30.19% 64.14% 213,950  
State Street Corp.
US8574771031
FRA 66.542 0.039
+0,06%
02/03
08:03
67.369
67.171
5.18% 9.29% 35.66% 0.00  
STATOIL
NO0010096985
XETRA 16.620 -0.280
-1,66%
02/03
17:06
16.675
16.620
6.54% 4.79% -13.37% 1.47 m.  
FRA 16.674 -0.226
-1,34%
02/03
17:22
16.685
16.681
5.91% 6.20% -13.38% 756,960  
STMICROELECTRONICS
NL0000226223
FRA 8.200 0.219
+2,74%
02/03
16:37
8.201
8.184
10.47% 37.45% 24.71% 8,283.10  
Stockland
AU000000SGP0
FRA 3.264 0.042
+1,30%
02/03
17:06
3.369
3.267
8.98% 15.29% 32.15% 0.00  
STORA ENSO R
FI0009005961
XETRA 8.700 0.049
+0,57%
02/03
11:37
8.658
8.557
3.39% 20.50% 8.61% 13,050.00  
FRA 8.580 -0.050
-0,58%
02/03
17:16
8.605
8.570
-0.69% 19.72% 4.00% 8,580.00  
STOREBRAND
NO0003053605
FRA 3.149 0.025
+0,80%
02/03
08:06
3.260
3.197
18.88% -14.41% -29.62% 0.00  
SULZER
CH0038388911
XETRA 106.05 -2.500
-2,30%
02/03
13:58
106.80
106.10
7.68% 21.24% 3.72% 3,182.85  
FRA 108.007 -0.706
-0,65%
02/03
09:12
107.273
106.489
12.44% 22.62% 6.83% 0.00  
Suncor Energy Inc.
CA8672241079
FRA 26.209 -0.999
-3,67%
02/03
16:44
26.437
26.346
-3.76% 1.48% 8.04% 28,658.71  
SVENSKA CELLULOSA B
SE0000112724
XETRA 21.870 -0.130
-0,59%
02/03
11:56
22.180
21.720
2.75% 18.67% - 15,311.50  
FRA 21.902 -0.038
-0,17%
02/03
16:53
22.042
21.878
-0.59% 17.50% -0.35% 32,015.26  
SWEDBANK
SE0000242455
FRA 23.243 0.041
+0,18%
02/03
13:12
23.548
23.122
8.37% 11.31% 16.94% 24,039.30  
SWEDISH MATCH
SE0000310336
FRA 27.843 -0.257
-0,91%
02/03
08:00
28.518
27.960
0.04% 3.19% 20.62% 2,561.56  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 82.04 -0.830
-1,00%
02/03
17:00
82.19
81.53
4.63% 18.52% 20.95% 653,815  
FRA 81.975 -1.024
-1,23%
02/03
17:04
82.314
81.750
4.25% 18.79% 20.73% 482,300  
SWISSCOM
CH0008742519
XETRA 513.35 -0.250
-0,05%
02/03
11:34
514.20
509.40
0.72% 6.79% 22.04% 30,858.50  
FRA 510.390 1.791
+0,35%
02/03
14:37
513.134
509.476
-0.17% 6.38% 20.20% 6,140.00  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.512 -0.029
-0,82%
02/03
17:06
3.633
3.515
4.06% 16.21% 35.60% 0.00  
Symantec Corp.
US8715031089
FRA 22.500 0.271
+1,22%
02/03
16:00
22.628
22.518
4.44% 6.81% 44.21% 9,045.00  
Sysco Corp.
US8718291078
FRA 35.012 0.592
+1,72%
02/03
12:00
34.930
34.590
0.98% 8.70% 34.33% 2,100.72  
Talisman Energy Inc.
CA87425E1034
FRA 6.888 -0.004
-0,06%
02/03
15:41
6.987
6.918
3.72% 86.06% -7.29% 1,385.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 64.131 0.110
+0,17%
02/03
08:20
66.168
64.251
8.22% 26.32% 51.94% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 14.292 0.505
+3,66%
02/03
08:06
14.669
14.580
26.14% 17.15% -12.22% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 1.087 0.025
+2,35%
02/03
16:30
1.087
1.075
8.70% 22.82% 32.56% 95,996  
FRA 1.070 0.007
+0,66%
02/03
15:44
1.086
1.075
5.11% 20.90% 29.07% 86,398  
Telefonica S.A.
ES0178430E18
XETRA 13.950 0.060
+0,43%
02/03
16:46
13.940
13.925
8.14% 8.14% 30.15% 499,027  
FRA 13.915 0.052
+0,38%
02/03
17:17
13.945
13.930
8.30% 8.21% 29.85% 391,610  
TELENOR
NO0010063308
FRA 17.821 -0.231
-1,28%
02/03
15:32
17.983
17.718
-6.21% 2.22% 11.80% 12,202.33  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.398 -0.003
-0,07%
02/03
16:14
4.531
4.397
-2.24% 14.20% 35.20% 8,202.30  
Teradata Corp.
US88076W1036
FRA 39.815 0.880
+2,26%
02/03
14:48
39.981
39.770
1.04% 10.73% 18.31% 1,194.45  
TERNA
IT0003242622
FRA 4.018 0.034
+0,85%
02/03
10:55
4.055
4.002
2.89% 3.13% 8.71% 0.00  
TESCO PLC
GB0008847096
XETRA 3.370 -0.020
-0,59%
02/03
17:06
3.380
3.372
11.59% 41.89% -15.56% 93,575  
FRA 3.352 -0.025
-0,74%
02/03
14:36
3.400
3.363
11.70% 40.84% -17.98% 118,528  
Time Warner Inc.
US8873173038
XETRA 72.01 -
0,00%
20/02
14:41
-
-
4.74% 7.96% 44.02% 0.00  
FRA 74.000 0.700
+0,95%
02/03
16:13
74.108
73.939
9.14% 8.61% 51.09% 24,359.08  
TNT EXPRESS
NL0009739424
XETRA 5.500 -
0,00%
25/02
15:45
5.474
5.419
-7.25% -0.36% -21.30% 0.00  
FRA 5.436 -0.006
-0,11%
02/03
15:26
5.475
5.424
-7.57% -1.33% -23.33% 1,086.00  
Tokyo Electron Ltd.
JP3571400005
FRA 67.775 0.945
+1,41%
02/03
08:05
69.618
68.651
11.66% 21.03% 63.07% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 6.353 0.014
+0,22%
02/03
08:05
6.487
6.330
7.82% 23.79% 19.13% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 39.112 0.418
+1,08%
02/03
16:21
39.127
39.015
9.31% -3.27% 20.28% 2,346.72  
Toshiba Corp.
JP3592200004
FRA 3.700 -0.057
-1,52%
02/03
16:25
3.750
3.661
3.90% 2.46% 17.09% 33,318.00  
Toto Ltd.
JP3596200000
FRA 12.224 -0.105
-0,85%
02/03
08:05
12.410
12.180
18.11% 28.92% 19.96% 0.00  
Transurban Group
AU000000TCL6
FRA 6.269 -0.019
-0,30%
02/03
17:06
6.468
6.272
-0.51% 9.67% 38.60% 0.00  
TRYG
DK0060013274
FRA 111.042 0.480
+0,43%
02/03
08:06
111.461
111.022
6.76% 19.12% 60.62% 0.00  
TULLOW OIL
GB0001500809
FRA 4.900 -0.514
-9,49%
02/03
17:19
4.931
4.859
-8.00% -7.81% -47.14% 42,487.11  
Unibail-Rodamco SE
FR0000124711
FRA 259.199 2.015
+0,78%
02/03
09:37
260.230
259.581
0.93% 21.96% 36.06% 25,919.90  
Unilever N.V.
NL0000009355
FRA 39.095 0.098
+0,25%
02/03
17:25
39.095
39.080
3.15% 19.02% 36.46% 213,576  
United Parcel Service Inc. Cl
US9113121068
XETRA 90.90 1.200
+1,34%
02/03
13:18
91.57
90.76
4.48% 1.00% 28.57% 16,669.44  
FRA 90.990 0.117
+0,13%
02/03
14:36
91.459
91.010
3.95% 2.01% 31.06% 15,302.37  
UPM KYMMENE
FI0009005987
XETRA 16.720 -
0,00%
26/02
12:33
16.880
16.695
5.39% 24.59% 30.02% 0.00  
FRA 16.800 0.031
+0,18%
02/03
13:49
16.875
16.815
9.42% 25.02% 27.27% 621.60  
VALEO
FR0000130338
FRA 133.821 -0.329
-0,25%
02/03
08:11
133.600
133.300
7.36% 33.93% 31.65% 0.00  
VERBUND AG
AT0000746409
XETRA 16.945 0.045
+0,27%
02/03
17:10
16.945
16.920
10.97% 3.96% 10.03% 60,798  
FRA 16.926 0.034
+0,20%
02/03
17:11
16.920
16.900
10.81% 3.36% 10.27% 30,818.65  
VF Corp.
US9182041080
XETRA - -
-
-
-
-
67.10
- - - 0.00  
FRA 68.977 0.546
+0,80%
02/03
17:21
69.084
68.822
13.22% 15.52% 61.52% 78,482  
Vivendi S.A.
FR0000127771
FRA 20.690 -1.410
-6,38%
02/03
16:34
20.690
20.680
-1.29% 0.78% 0.07% 980,999  
Volkswagen AG Vz
DE0007664039
XETRA 226.45 0.950
+0,42%
02/03
17:10
226.50
226.40
11.97% 23.20% 19.81% 215.30 m.  
FRA 227.026 1.526
+0,68%
02/03
17:21
227.039
226.963
12.95% 23.52% 19.88% 1.21 m.  
VOLVO B
SE0000115446
FRA 10.578 -0.122
-1,14%
02/03
12:53
10.664
10.492
2.70% 18.26% -2.95% 5,500.56  
Waters Corp.
US9418481035
FRA 107.630 0.078
+0,07%
02/03
08:03
108.065
107.702
2.19% 15.43% 31.73% 0.00  
Western Digital Corp.
US9581021055
FRA 96.978 1.587
+1,66%
02/03
16:57
97.430
97.060
12.87% 17.71% 50.73% 11,174.29  
Westpac Banking Corp.
AU000000WBC1
FRA 26.263 0.130
+0,50%
02/03
14:12
26.980
26.300
11.01% 18.83% 20.25% 18,456.00  
Weyerhaeuser Co.
US9621661043
FRA 31.592 0.413
+1,32%
02/03
16:45
31.557
31.505
-0.33% 11.33% 47.45% 473.88  
WHITBREAD
GB00B1KJJ408
FRA 72.476 -0.379
-0,52%
02/03
08:05
73.872
73.092
8.57% 24.93% 32.45% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
XETRA - -
-
-
-
25.000
24.100
- - - 0.00  
FRA 24.630 -0.070
-0,28%
02/03
16:56
24.700
24.576
0.58% 2.03% -1.17% 106,171  
Woolworths Ltd.
AU000000WOW2
FRA 20.675 -0.948
-4,38%
02/03
08:03
20.675
20.175
-5.58% 1.63% -12.91% 3,101.25  
Yamaha Corp.
JP3942600002
FRA 15.413 0.165
+1,08%
02/03
08:05
15.591
15.357
18.42% 27.03% 56.30% 0.00  
Results 1 - 25 of 303
Anzeige