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.

06/07/2015

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
V.F. Corp 1.71% 65.45
Reckitt Benckiser Group 1.64% 79.29
Diageo 1.12% 27.000

Fallers

Name Change prev. day Last Price
Gas Natural Fenosa -6.71% 19.610
Raiffeisen Bank -4.89% 12.540
ENI -3.76% 15.230

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.Moeller-Mærsk A/S B
DK0010244508
FRA 1,568.016 -21.984
-1,38%
06/07
12:51
1,577.839
1,556.394
-11.37% -20.88% -16.00% 11,009.85  
ABB Ltd.
CH0012221716
XETRA 18.605 -0.095
-0,51%
06/07
17:08
18.665
18.400
-9.31% -6.46% 9.63% 68,267  
FRA 18.632 -0.004
-0,02%
06/07
16:53
18.631
18.452
-9.01% -5.97% 10.18% 90,884  
Aberdeen Asset Management PLC
GB0000031285
FRA 5.624 -0.084
-1,47%
06/07
09:31
5.697
5.610
-3.67% -12.64% -2.95% 5,078.47  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 14.485 -0.339
-2,29%
06/07
08:15
14.575
14.465
-2.02% -10.26% -11.42% 0.00  
Accenture Ltd.
IE00B4BNMY34
FRA 88.245 0.616
+0,70%
06/07
15:51
87.926
87.761
3.63% 2.02% 47.54% 17,498.68  
ACCIONA S.A.
ES0125220311
XETRA 67.85 -
0,00%
01/07
10:37
65.10
64.41
0.83% -8.32% 11.27% 0.00  
FRA 65.502 -1.567
-2,34%
06/07
09:09
64.911
64.269
-4.23% -8.39% -1.95% 0.00  
Accor S.A.
FR0000120404
FRA 44.584 -0.876
-1,93%
06/07
08:17
44.451
44.230
-10.33% -8.34% 14.76% 6,687.60  
ACS, Act.de Constr.y Serv. SA
ES0167050915
XETRA 28.950 -
0,00%
02/07
17:29
27.980
27.750
2.33% -10.65% -8.79% 0.00  
FRA 28.053 -0.694
-2,41%
06/07
11:19
27.963
27.687
-1.07% -13.50% -12.29% 1,262.68  
Adecco S.A.
CH0012138605
XETRA 72.01 -1.240
-1,69%
06/07
13:18
71.58
70.96
3.00% -7.08% 20.28% 9,937.38  
FRA 72.069 -1.258
-1,72%
06/07
08:15
71.461
71.218
3.12% -7.77% 19.13% 0.00  
adidas AG
DE000A1EWWW0
XETRA 69.26 -0.290
-0,42%
06/07
17:21
69.28
69.26
-1.27% -6.81% -6.41% 43.09 m.  
FRA 69.595 -0.050
-0,07%
06/07
16:47
69.282
69.024
-0.66% -6.06% -5.95% 85,059  
Aeon Co. Ltd.
JP3388200002
FRA 12.637 0.119
+0,95%
06/07
08:08
13.258
12.628
9.20% 23.01% 43.39% 0.00  
Aetna Inc.
US00817Y1082
FRA 105.201 -9.299
-8,12%
06/07
13:12
107.376
106.319
2.76% 6.07% 71.94% 12,371.08  
Akamai Technologies Inc.
US00971T1016
FRA 62.711 -0.137
-0,22%
06/07
08:20
63.367
62.903
-5.98% -3.32% 38.09% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 64.390 -1.170
-1,78%
06/07
17:12
64.591
64.269
-4.55% -9.49% 16.48% 6,479.08  
Alcatel S.A.
FR0000130007
XETRA 3.220 -0.066
-2,01%
06/07
17:16
3.224
3.217
-8.03% -8.57% 17.05% 48,999.51  
FRA 3.263 -0.018
-0,55%
06/07
16:53
3.232
3.201
-6.24% -6.07% 18.74% 15,727.72  
Alcoa Inc.
US0138171014
XETRA 9.978 -0.132
-1,31%
06/07
13:28
9.979
9.915
-10.43% -17.40% -9.78% 54,718  
FRA 9.994 -0.077
-0,76%
06/07
15:57
10.027
9.978
-10.61% -17.55% -9.96% 22,749.61  
ALFA LAVAL
SE0000695876
FRA 15.448 -0.440
-2,77%
06/07
16:53
15.657
15.358
-7.52% -14.02% -17.90% 0.00  
Allianz SE
DE0008404005
XETRA 138.65 -2.950
-2,08%
06/07
17:21
138.70
138.60
-3.11% -15.20% 10.30% 233.31 m.  
FRA 138.718 -3.401
-2,39%
06/07
17:35
138.788
138.582
-3.01% -15.15% 10.36% 3.07 m.  
Amcor Ltd.
AU000000AMC4
FRA 9.007 -0.192
-2,09%
06/07
08:08
9.247
9.038
-6.18% -8.77% 27.02% 0.00  
AMEC
GB0000282623
FRA 11.370 -0.129
-1,12%
06/07
16:53
11.527
11.318
-6.51% -6.54% -26.93% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 12.565 -0.244
-1,90%
06/07
17:20
12.560
12.405
-10.28% -9.60% -34.21% 183,482  
FRA 12.614 -0.222
-1,73%
06/07
15:20
12.683
12.412
-9.65% -8.18% -34.74% 47,002.56  
Applied Materials Inc.
US0382221051
XETRA - -
-
01/01
01:00
-
-
- - - 0.00  
FRA 17.426 -0.107
-0,61%
06/07
09:05
17.731
17.660
-1.56% -16.79% 4.70% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 8.437 -0.282
-3,23%
06/07
17:19
8.442
8.437
-14.32% -2.46% -25.30% 2.30 m.  
FRA 8.430 -0.215
-2,49%
06/07
17:20
8.485
8.330
-13.85% -3.10% -25.50% 136,869  
ARM Holdings PLC
GB0000595859
XETRA 14.515 -0.235
-1,59%
06/07
12:18
14.810
14.595
-6.35% -4.57% 25.13% 4,352.50  
FRA 14.393 -0.214
-1,47%
06/07
08:36
14.790
14.591
-7.67% -5.06% 24.58% 11,573.50  
Asics Corp.
JP3118000003
FRA 24.135 -
0,00%
03/07
14:04
24.701
23.981
5.04% -1.74% 51.38% 0.00  
ASML Holding N.V
NL0010273215
FRA 92.790 -0.940
-1,00%
06/07
16:25
92.664
92.216
-5.97% -0.71% 31.02% 31,262.96  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 15.855 -0.345
-2,13%
06/07
17:12
15.800
15.735
-6.63% -14.96% -1.52% 104,324  
FRA 15.690 -0.570
-3,51%
06/07
09:54
15.780
15.720
-7.49% -14.87% -3.70% 1,098.30  
Astrazeneca PLC
GB0009895292
XETRA 59.06 0.010
+0,02%
06/07
17:00
58.89
58.31
-2.06% -6.65% 6.32% 52,127  
FRA 59.092 0.268
+0,46%
06/07
16:16
59.050
58.353
-1.97% -7.75% 6.23% 161,033  
ATLANTIA
IT0003506190
FRA 21.671 -0.550
-2,48%
06/07
17:28
21.600
21.326
-4.07% -11.55% 5.10% 14,499.70  
Australia & N. Z. Bkg Grp Ltd.
AU000000ANZ3
FRA 22.069 -0.040
-0,18%
06/07
14:45
22.050
21.725
2.40% -14.36% -4.29% 7,522.37  
Autodesk Inc.
US0527691069
FRA 45.363 -0.347
-0,76%
06/07
10:06
46.004
45.854
-4.68% -16.39% 8.82% 1,360.89  
Aviva PLC
GB0002162385
FRA 7.000 -
0,00%
06/07
15:09
6.995
6.848
-1.03% -6.83% 6.33% 1,960.00  
AXA S.A.
FR0000120628
FRA 21.829 -0.736
-3,26%
06/07
17:16
21.837
21.727
-2.86% -9.42% 19.61% 596,009  
Axel Springer SE
DE0005501357
XETRA 47.380 -0.250
-0,52%
06/07
17:20
47.400
47.350
-2.61% -15.59% 3.77% 5.69 m.  
FRA 46.000 -1.538
-3,24%
06/07
08:05
47.396
47.196
-5.85% -17.99% 0.26% 46,920.00  
Baker Hughes Inc.
US0572241075
XETRA 54.84 -
0,00%
22/06
09:32
53.78
53.60
0.00% -7.19% -2.14% 0.00  
FRA 53.496 -0.336
-0,62%
06/07
09:05
53.674
53.481
-4.75% -9.21% -2.09% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.360 -0.048
-1,41%
06/07
08:09
3.410
3.296
1.54% 6.13% 18.14% 0.00  
Ball Corp.
US0584981064
FRA 63.933 -0.445
-0,69%
06/07
08:20
64.828
64.196
1.66% -1.20% 38.78% 0.00  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.517 -0.332
-3,75%
06/07
15:31
8.593
8.536
-4.29% -10.97% -8.63% 189,841  
FRA 8.690 -0.157
-1,77%
06/07
08:10
8.580
8.525
-3.20% -9.86% -6.86% 4,614.39  
Bank of Montreal
CA0636711016
FRA 53.261 0.152
+0,29%
06/07
16:49
53.146
53.034
-3.07% -3.97% -1.80% 2,663.05  
BASF SE
DE000BASF111
XETRA 77.99 -1.680
-2,11%
06/07
17:21
78.00
77.99
-5.08% -15.81% -10.41% 221.41 m.  
FRA 78.100 -1.899
-2,37%
06/07
17:35
78.200
77.900
-4.70% -15.69% -10.30% 3.09 m.  
BCE Inc.
CA05534B7604
FRA 38.310 0.148
+0,39%
06/07
09:02
38.425
38.258
-1.52% -3.35% 16.07% 0.00  
BCO SABADELL
ES0113860A34
FRA 2.111 -0.063
-2,90%
06/07
09:22
2.110
2.089
-6.48% -10.05% -14.89% 16,056.27  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 74.64 -0.460
-0,61%
06/07
17:21
74.64
74.60
-5.79% -8.27% 5.05% 19.06 m.  
FRA 74.792 -0.313
-0,42%
06/07
12:00
74.735
74.365
-5.84% -7.86% 5.62% 183,026  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 48.883 1.047
+2,19%
06/07
16:50
48.731
47.890
13.31% 33.32% 55.02% 2,932.53  
Best Buy Co. Inc.
US0865161014
XETRA 31.050 -
0,00%
24/06
15:09
30.550
29.955
-0.16% -11.90% 29.73% 0.00  
FRA 30.207 0.161
+0,54%
06/07
15:38
30.261
30.141
-3.03% -13.03% 28.24% 0.00  
BG Group plc
GB0008762899
FRA 15.032 -0.061
-0,40%
06/07
08:09
15.233
14.919
0.67% 29.58% -6.48% 0.00  
BHP Billiton
AU000000BHP4
XETRA 17.800 -0.405
-2,22%
06/07
15:57
17.960
17.650
-7.51% -14.73% -32.24% 78,191  
FRA 17.873 -0.197
-1,09%
06/07
15:56
17.838
17.717
-8.19% -14.87% -31.52% 65,582  
Bic S.A.
FR0000120966
FRA 141.880 0.151
+0,11%
06/07
08:09
142.019
140.919
-2.55% 5.68% 40.83% 0.00  
BMW AG St
DE0005190003
XETRA 97.51 -1.390
-1,41%
06/07
17:21
97.54
97.50
-2.09% -15.17% 2.48% 179.26 m.  
FRA 97.427 -1.941
-1,95%
06/07
17:36
97.427
97.093
-2.13% -15.44% 2.57% 1.40 m.  
BNP Paribas S.A.
FR0000131104
FRA 51.990 -2.180
-4,02%
06/07
15:10
52.166
51.756
-5.58% -9.09% 3.75% 50,372  
BOLIDEN
SE0000869646
XETRA 17.320 -
0,00%
24/06
17:08
16.425
16.220
-7.08% -5.79% 48.99% 0.00  
FRA 16.112 -0.564
-3,38%
06/07
08:15
16.300
16.199
-13.91% -13.10% 41.63% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 1.640 -0.021
-1,26%
06/07
16:00
1.663
1.641
-10.68% -10.38% -37.45% 5,914.70  
FRA 1.650 -0.010
-0,60%
06/07
15:30
1.655
1.646
-9.89% -9.64% -37.78% 41,627.39  
Boral Ltd.
AU000000BLD2
FRA 3.890 -0.062
-1,57%
06/07
17:11
4.027
3.888
-2.36% -11.99% 5.11% 0.00  
Boston Properties Inc.
US1011211018
FRA 110.12 0.81
+0,74%
06/07
16:58
111.24
110.19
-3.11% -14.84% 28.20% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 49.330 0.130
+0,26%
06/07
15:56
49.315
49.180
4.40% 0.88% 8.66% 15,127.45  
FRA 49.197 0.217
+0,44%
06/07
11:36
49.710
48.760
5.26% 0.40% 8.11% 147.59  
BRITISH LAND COMPANY
GB0001367019
FRA 11.275 0.014
+0,12%
06/07
08:09
11.479
11.222
-0.61% -1.08% 26.69% 0.00  
BT GRP
GB0030913577
XETRA 6.330 -0.080
-1,25%
06/07
09:19
6.323
6.300
5.45% 3.31% 28.14% 25,320.00  
FRA 6.302 -0.078
-1,22%
06/07
16:53
6.337
6.263
4.84% 5.14% 27.93% 0.00  
CA Inc.
US12673P1057
FRA 26.485 -0.062
-0,23%
06/07
08:20
26.835
26.639
0.72% -10.61% 23.22% 0.00  
Cairn Energy PLC
GB00B74CDH82
FRA 2.333 -0.055
-2,30%
06/07
08:09
2.391
2.313
-5.39% 8.21% -8.62% 0.00  
CAIXABANK
ES0140609019
FRA 4.075 -0.109
-2,61%
06/07
16:45
4.094
4.056
-7.20% -8.08% -8.47% 9,080.49  
Caltex Australia Ltd.
AU000000CTX1
FRA 21.959 -0.004
-0,02%
06/07
08:08
22.221
22.034
0.44% -10.90% 44.20% 0.00  
Cameco Corp.
CA13321L1085
FRA 12.981 -0.002
-0,02%
06/07
11:01
12.713
12.643
-5.91% -0.15% -11.33% 14,895.00  
Campbell Soup Co.
US1344291091
FRA 42.266 -0.269
-0,63%
06/07
09:05
43.037
42.873
1.98% -0.78% 26.58% 0.00  
Canadian Imperial Bk of Comm.
CA1360691010
FRA 65.524 -0.376
-0,57%
06/07
08:03
66.190
65.995
-2.86% -2.18% -2.88% 0.00  
Canadian National Railway Co.
CA1363751027
XETRA 52.51 -0.060
-0,11%
06/07
16:36
52.81
52.52
0.32% -14.27% - 19,446.70  
FRA 52.665 0.395
+0,76%
06/07
16:53
52.871
52.489
-0.27% -13.38% 9.44% 0.00  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 96.078 0.435
+0,45%
06/07
16:53
96.663
95.706
1.39% 0.96% 37.25% 0.00  
Capitaland Ltd.
SG1J27887962
FRA 2.276 -
0,00%
03/07
10:55
2.412
2.276
4.98% -3.76% 25.05% 0.00  
Carlsberg AS
DK0010181759
FRA 79.066 -1.527
-1,89%
06/07
08:15
81.155
80.783
-2.81% 2.26% 1.23% 0.00  
Carrefour S.A.
FR0000120172
FRA 28.155 -0.270
-0,95%
06/07
10:41
28.067
27.928
-7.14% -9.50% 0.97% 4,050.38  
Casino Guichard Perrachon S.A.
FR0000125585
FRA 66.350 -1.052
-1,56%
06/07
08:20
65.549
65.092
-7.86% -19.69% -31.55% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 17.596 0.064
+0,37%
06/07
16:15
17.846
16.997
3.07% 1.82% 65.31% 1,900.37  
CBRE Group Inc.
US12504L1098
FRA 33.416 -0.173
-0,52%
06/07
09:05
34.069
33.945
0.25% -5.82% 41.98% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 13.868 -0.138
-0,99%
06/07
08:03
13.761
13.493
-2.87% -11.60% -41.40% 0.00  
Clorox Co., The
US1890541097
FRA 94.765 -0.650
-0,68%
06/07
08:01
96.214
95.982
0.30% -6.69% 40.96% 0.00  
CNP Assurances S.A.
FR0000120222
FRA 14.438 -0.291
-1,98%
06/07
16:53
14.539
14.261
-2.85% -11.76% -8.31% 2,896.00  
COBHAM
GB00B07KD360
FRA 3.704 0.028
+0,76%
06/07
08:09
3.735
3.646
-7.81% -11.75% -6.98% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 55.067 0.704
+1,29%
06/07
15:38
54.948
54.828
-4.92% -3.57% 49.94% 0.00  
Coloplast AS B
DK0060448595
XETRA 59.00 -0.100
-0,17%
06/07
17:18
60.16
58.20
-12.85% -16.31% -9.92% 85,600  
FRA 58.637 -0.163
-0,28%
06/07
17:09
58.600
58.134
-13.26% -16.79% -11.24% 28,622.66  
Commonwealth Bank Of Australia
AU000000CBA7
XETRA 59.27 -0.170
-0,29%
06/07
17:07
59.67
58.52
6.72% -11.01% 5.54% 32,952.01  
FRA 59.199 0.349
+0,59%
06/07
15:18
59.300
58.722
6.87% -11.13% 4.57% 150,328  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 40.195 -0.213
-0,53%
06/07
11:52
39.863
39.648
-5.37% -3.27% -4.58% 21,961.11  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.387 -0.025
-1,77%
06/07
08:08
1.468
1.385
-6.54% 12.58% -6.28% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 25.300 -0.640
-2,47%
06/07
17:19
25.410
25.100
2.39% -0.78% 17.46% 197,292  
FRA 25.328 -0.526
-2,03%
06/07
17:31
25.398
25.226
2.10% 0.15% 17.32% 69,006  
Croda International PLC
GB0002335270
FRA 38.590 -0.273
-0,70%
06/07
08:09
39.407
38.691
-1.05% 1.32% 37.06% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 9.345 -0.135
-1,42%
06/07
08:08
9.674
9.215
-1.43% 3.45% 28.63% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 65.204 -2.114
-3,14%
06/07
08:08
67.994
64.757
-2.04% 4.19% 32.73% 0.00  
Daimler AG
DE0007100000
XETRA 82.08 -0.670
-0,81%
06/07
17:21
82.11
82.09
0.28% -6.41% 16.52% 307.47 m.  
FRA 82.189 -1.099
-1,32%
06/07
17:35
82.189
81.871
0.22% -6.60% 17.07% 4.35 m.  
Danske Bank AS
DK0010274414
FRA 26.122 -0.502
-1,89%
06/07
09:09
26.281
25.766
-0.73% 7.32% 25.36% 0.00  
Dassault Systèmes S.A.
FR0000130650
FRA 66.000 -0.290
-0,44%
06/07
08:14
66.170
65.650
-5.30% 6.39% 36.08% 1,320.00  
Delta Lloyd N.V.
NL0009294552
FRA 14.873 -0.073
-0,49%
06/07
13:19
14.767
14.693
-3.47% -15.49% -21.60% 32,162.03  
Deutsche Börse AG
DE0005810055
XETRA 76.66 -0.670
-0,87%
06/07
17:21
76.68
76.66
4.06% -0.13% 35.30% 41.44 m.  
FRA 76.940 -0.240
-0,31%
06/07
16:39
-
-
4.57% -0.02% 35.51% 117,290  
Deutsche Telekom AG
DE0005557508
XETRA 15.035 -0.360
-2,34%
06/07
17:21
15.040
15.030
-3.00% -11.71% 20.62% 140.10 m.  
FRA 15.020 -0.421
-2,73%
06/07
17:35
15.048
14.992
-3.10% -11.99% 20.47% 1.76 m.  
DEXUS Property Group
AU000000DXS1
FRA 4.786 -0.114
-2,33%
06/07
08:03
4.916
4.805
-6.08% -9.44% 4.41% 0.00  
DIAGEO PLC
GB0002374006
XETRA 27.000 0.300
+1,12%
03/07
13:49
26.765
26.235
12.55% 5.63% - 4,877.70  
FRA 26.452 -0.723
-2,66%
06/07
08:53
26.940
26.500
9.91% 2.60% 10.17% 10,580.80  
DNB ASA
NO0010031479
FRA 14.170 -0.421
-2,89%
06/07
12:02
14.233
13.955
-9.71% -6.79% 2.80% 146,854  
Drax Group PLC
GB00B1VNSX38
FRA 4.961 0.007
+0,14%
06/07
17:21
5.141
4.897
-3.44% 1.68% -42.55% 0.00  
Electricité de France (E.D.F.)
FR0010242511
FRA 19.468 -0.760
-3,76%
06/07
08:19
19.730
19.535
-8.17% -14.16% -17.56% 48,249.78  
Electrolux, AB
SE0000103814
FRA 24.625 -0.353
-1,41%
06/07
09:02
25.253
24.759
-9.88% -7.48% 35.46% 0.00  
Enagas S.A.
ES0130960018
FRA 24.300 0.011
+0,05%
06/07
08:59
23.956
23.831
-4.74% -9.41% 9.46% 17,010.00  
ENDESA S.A.
ES0130670112
XETRA 17.340 -
0,00%
30/06
15:41
16.760
16.615
5.96% -3.48% -38.51% 0.00  
FRA 16.800 -0.264
-1,55%
06/07
09:05
16.779
16.651
0.55% -6.84% -40.18% 840.00  
ENI S.p.A.
IT0003132476
XETRA 15.230 -0.595
-3,76%
06/07
17:21
15.235
15.210
-3.58% -5.96% -25.03% 541,760  
FRA 15.246 -0.444
-2,83%
06/07
15:38
15.250
15.180
-3.99% -5.48% -25.26% 75,246  
Ericsson B
SE0000108656
XETRA 9.200 -0.050
-0,54%
06/07
16:12
9.185
9.163
-8.78% -20.69% 4.30% 36,992.29  
FRA 9.234 -0.027
-0,29%
06/07
16:28
9.207
9.141
-10.29% -20.35% 4.79% 221,819  
Erste Bank Austria
AT0000652011
XETRA 25.055 -0.855
-3,30%
06/07
16:50
24.960
24.820
-2.60% 7.07% 28.29% 236,672  
FRA 25.088 -0.827
-3,19%
06/07
08:09
24.987
24.846
-3.50% 7.25% 27.90% 0.00  
Estee Lauder Compan. Inc., The CL. A
US5184391044
FRA 78.924 0.117
+0,15%
06/07
17:04
79.035
78.902
1.46% 3.23% 43.68% 1,578.48  
ETS COLRUYT
BE0974256852
FRA 40.530 -0.211
-0,52%
06/07
08:09
40.287
39.857
-2.19% -3.20% 6.59% 0.00  
Exelon Corp.
US30161N1019
FRA 28.572 -0.236
-0,82%
06/07
08:00
28.696
28.596
-3.96% -5.81% 14.93% 0.00  
FERROVIAL
ES0118900010
FRA 19.617 -0.287
-1,44%
06/07
16:45
19.816
19.624
1.71% 0.43% 27.29% 238.25  
Foncière des Régions S.A.
FR0000064578
FRA 75.509 -2.157
-2,78%
06/07
17:21
76.351
74.854
-0.68% -18.32% -5.83% 0.00  
Ford Motor Co.
US3453708600
XETRA 13.415 -0.025
-0,19%
06/07
14:31
13.460
13.395
0.41% -8.62% 6.43% 4,024.50  
FRA 13.405 0.030
+0,22%
06/07
16:53
13.472
13.405
-0.75% -8.37% 5.97% 9,374.80  
FORTUM
FI0009007132
XETRA 16.090 -0.130
-0,80%
06/07
09:04
16.030
15.900
-3.13% -11.50% -17.49% 1,609.00  
FRA 15.969 -0.180
-1,11%
06/07
14:01
15.936
15.864
-4.37% -12.21% -17.26% 105,280  
Fraport AG
DE0005773303
XETRA 56.45 -0.330
-0,58%
06/07
17:21
56.46
56.41
-2.71% 1.31% 8.02% 3.79 m.  
FRA 56.500 0.010
+0,02%
06/07
16:32
56.700
56.460
-2.83% 1.23% 7.94% 42,793.71  
Fresnillo PLC
GB00B2QPKJ12
FRA 9.795 0.131
+1,36%
06/07
12:57
9.861
9.668
-2.65% 0.78% -17.20% 2,680.35  
GALP ENERGIA
PTGAL0AM0009
FRA 10.365 -0.230
-2,17%
06/07
09:38
10.169
9.909
-0.80% 3.18% -22.75% 12,296.00  
Gas Natural SDG S.A.
ES0116870314
XETRA 19.610 -1.410
-6,71%
06/07
09:04
19.575
19.475
-8.36% -6.93% -14.74% 392.20  
FRA 19.468 -0.399
-2,01%
06/07
17:13
19.663
19.414
-9.70% -8.12% -14.35% 0.00  
Geberit AG
CH0030170408
XETRA 297.55 -3.750
-1,24%
06/07
16:38
301.15
294.00
-7.00% -14.69% 13.27% 13,673.80  
FRA 297.981 -2.400
-0,80%
06/07
15:45
299.307
296.344
-6.27% -15.31% 14.61% 22,739.70  
Gecina S.A.
FR0010040865
FRA 109.40 -2.52
-2,25%
06/07
17:21
110.30
108.94
-4.77% -12.90% 2.96% 0.00  
General Electric Co.
US3696041033
FRA 23.986 -0.149
-0,62%
06/07
16:40
23.963
23.904
-2.19% 5.54% 21.39% 294,070  
Gerresheimer AG
DE000A0LD6E6
XETRA 53.69 -1.220
-2,22%
06/07
17:20
53.72
53.67
4.68% 3.85% 4.35% 5.11 m.  
FRA 54.052 -0.938
-1,71%
06/07
08:18
53.810
53.670
5.78% 4.89% 5.06% 0.00  
GETINGE B
SE0000202624
FRA 21.250 -0.486
-2,24%
06/07
09:00
21.250
21.027
-2.57% -6.56% 9.73% 1,062.50  
Givaudan SA
CH0010645932
XETRA 1,558.95 -11.100
-0,71%
03/07
14:48
1,585.50
1,551.00
-2.24% -7.05% 26.74% 6,227.70  
FRA 1,544.086 -26.314
-1,68%
06/07
08:00
1,575.224
1,563.966
-5.41% -7.94% 23.90% 35,513.98  
Goldcorp Inc.
CA3809564097
XETRA 14.770 0.040
+0,27%
06/07
16:26
14.975
14.820
-4.62% -14.25% -27.31% 66,848  
FRA 14.831 -0.069
-0,46%
06/07
16:00
14.909
14.790
-4.28% -13.79% -27.20% 40,605.16  
Goodman Group
AU000000GMG2
FRA 4.236 -
0,00%
03/07
10:55
4.407
4.198
3.65% -7.81% 23.61% 0.00  
GPT Group
AU000000GPT8
FRA 2.865 -0.059
-2,02%
06/07
08:03
2.946
2.877
-3.47% -10.69% 8.28% 0.00  
Groupe DANONE S.A.
FR0000120644
FRA 58.090 -0.530
-0,90%
06/07
15:30
58.221
57.932
-4.77% -8.16% 4.20% 33,435.97  
Groupe Eurotunnel S.A.
FR0010533075
FRA 12.926 -0.184
-1,40%
06/07
08:09
12.890
12.765
-1.74% -4.96% 30.59% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.731 -0.019
-0,51%
06/07
10:31
3.803
3.693
-6.07% -8.15% 11.54% 3.73  
HAMMERSON
GB0004065016
FRA 8.829 0.030
+0,34%
06/07
08:09
8.981
8.761
0.41% -3.88% 19.60% 0.00  
Heineken N.V.
NL0000009165
FRA 67.726 -0.315
-0,46%
06/07
14:12
67.829
67.371
1.14% -5.90% 25.92% 56,202  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 100.70 -0.900
-0,89%
06/07
17:20
100.75
100.70
-5.27% -8.29% 16.79% 33.18 m.  
FRA 101.203 -0.789
-0,77%
06/07
16:32
100.614
100.186
-5.43% -8.07% 17.41% 68,375  
Hess Corp.
US42809H1077
FRA 58.153 -0.491
-0,84%
06/07
09:03
58.600
58.372
-0.42% -8.44% -20.03% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 27.486 -0.217
-0,78%
06/07
17:18
27.495
27.463
-7.33% -5.13% 10.09% 65,277  
Hitachi Construction Machinery
JP3787000003
FRA 15.331 0.050
+0,33%
06/07
16:53
15.748
15.364
-2.61% -4.25% 4.07% 0.00  
Hitachi Ltd.
JP3788600009
FRA 5.800 -0.050
-0,85%
06/07
16:53
5.910
5.800
-2.18% -7.97% 5.07% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 69.73 -0.560
-0,80%
06/07
17:20
69.77
69.69
3.27% -3.14% 9.52% 4.51 m.  
FRA 69.556 -0.771
-1,10%
06/07
13:59
69.777
69.577
3.81% -2.01% 8.96% 51,905  
HOLMEN B
SE0000109290
FRA 25.142 -0.553
-2,15%
06/07
08:15
25.721
25.413
-5.11% -21.30% -3.83% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.373 -0.032
-1,33%
06/07
08:09
2.447
2.377
12.68% 8.85% 0.89% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 27.728 -2.626
-8,65%
06/07
13:20
27.652
27.103
-16.83% 19.60% 97.97% 1,937.46  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.873 -
0,00%
03/07
10:55
4.014
3.860
-0.21% -4.68% 13.48% 0.00  
IMERYS S.A.
FR0000120859
FRA 66.550 -1.796
-2,63%
06/07
08:09
67.591
66.267
0.26% -2.55% 4.73% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 34.471 0.070
+0,20%
06/07
08:03
33.920
33.735
-1.01% -7.07% -12.63% 0.00  
Imperial Tobacco Group PLC
GB0004544929
XETRA 44.294 0.270
+0,61%
06/07
12:51
44.125
43.570
1.30% 3.06% 29.33% 885.88  
FRA 43.569 0.036
+0,08%
06/07
17:21
44.320
43.030
1.32% 0.53% 28.28% 4,269.14  
ING Groep N.V.
NL0000303600
FRA 14.388 -0.529
-3,55%
06/07
17:12
-
-
-1.71% 4.91% 34.69% 226,134  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 3.755 -0.078
-2,03%
06/07
08:08
3.876
3.770
2.34% -10.47% -6.66% 0.00  
Intel Corp.
US4581401001
FRA 27.460 -0.269
-0,97%
06/07
16:05
27.286
27.232
-5.05% -3.94% 20.50% 75,897  
JERONIMO MARTINS
PTJMT0AE0001
FRA 10.901 -0.531
-4,64%
06/07
08:15
11.289
11.079
-10.85% -7.89% -8.69% 0.00  
Johnson Controls Inc.
US4783661071
FRA 45.000 0.393
+0,88%
06/07
15:30
45.739
45.667
-3.41% -1.71% 19.53% 900.00  
Johnson, Matthey PLC
GB00B70FPS60
FRA 42.817 1.199
+2,88%
06/07
13:15
42.683
41.744
-4.27% -7.25% 8.76% 2,269.30  
Kao Corp.
JP3205800000
FRA 42.516 -1.369
-3,12%
06/07
09:09
43.838
42.480
4.93% -6.14% 45.57% 0.00  
KBC Groep N.V.
BE0003565737
FRA 58.100 -1.844
-3,08%
06/07
09:08
58.000
57.780
-2.19% 0.25% 40.59% 92,960  
Kellogg Co.
US4878361082
XETRA 56.96 -
0,00%
02/07
15:55
56.99
56.37
2.78% -7.03% 16.24% 0.00  
FRA 56.183 -0.155
-0,28%
06/07
15:20
57.032
56.839
2.25% -7.90% 14.18% 561.83  
Keppel Land Ltd.
SG1R31002210
FRA 2.962 -
0,00%
31/03
08:03
-
-
- - 49.60% 0.00  
Kering S.A.
FR0000121485
FRA 159.780 -2.220
-1,37%
06/07
08:20
160.900
160.100
0.32% -9.91% 1.13% 0.00  
KESKO
FI0009000202
FRA 30.995 -0.584
-1,85%
06/07
08:15
31.367
31.207
-9.07% -22.12% 5.32% 0.00  
Kingfisher PLC
GB0033195214
FRA 4.895 0.005
+0,10%
06/07
16:53
4.990
4.873
-4.97% -0.02% 8.83% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 2.055 -0.004
-0,19%
06/07
15:28
2.096
2.067
-6.84% -5.47% -33.82% 1,890.29  
FRA 2.030 -0.020
-0,98%
06/07
08:00
2.091
2.058
-7.77% -7.73% -34.73% 0.00  
Klépierre S.A.
FR0000121964
FRA 38.806 -0.836
-2,11%
06/07
17:21
39.036
38.656
-1.17% -14.88% 4.54% 0.00  
Koninklijke DSM N.V.
NL0000009827
FRA 51.727 -0.794
-1,51%
06/07
17:12
51.929
51.671
-2.49% 0.68% -2.51% 9,802.04  
KPN N.V.
NL0000009082
FRA 3.308 -0.041
-1,22%
06/07
16:45
3.302
3.258
-1.64% -0.60% 29.12% 1,118.76  
Kraft Foods Group Inc.
US50076Q1067
XETRA 77.80 -1.990
-2,49%
03/07
17:35
-
-
4.01% -5.70% 72.54% 117,578  
FRA 78.600 -1.020
-1,28%
03/07
17:45
79.400
78.500
5.22% -4.73% 76.83% 74,996  
L'Oréal S.A.
FR0000120321
FRA 158.500 0.524
+0,33%
06/07
11:50
156.158
155.508
-5.12% -8.22% 24.90% 38,782.19  
Lagardère S.C.A.
FR0000130213
FRA 25.969 -0.462
-1,75%
06/07
17:21
26.326
25.916
-2.11% -7.11% 5.48% 0.00  
LAND SECURITIES
GB0031809436
FRA 17.469 0.149
+0,86%
06/07
09:09
17.573
17.343
0.28% 1.15% 31.74% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.530 -0.011
-0,31%
06/07
12:03
3.560
3.512
-3.02% -8.71% 22.40% 28,758.03  
Lend Lease Group
AU000000LLC3
FRA 10.344 -
0,00%
03/07
10:55
10.371
10.166
-2.85% -12.28% - 0.00  
Linde AG
DE0006483001
XETRA 170.70 -0.750
-0,44%
06/07
17:21
170.75
170.70
0.80% -10.39% 8.66% 60.06 m.  
FRA 169.850 -1.916
-1,12%
06/07
14:18
171.138
170.738
0.30% -10.94% 8.01% 532,364  
LONMIN
GB0031192486
FRA 1.486 -0.014
-0,93%
06/07
17:20
1.538
1.492
-22.97% -10.54% -52.83% 19,263.20  
Lundin Petroleum AB
SE0000825820
FRA 14.295 -0.823
-5,44%
06/07
08:15
14.545
14.386
1.08% 12.91% -1.82% 0.00  
MAN SE St
DE0005937007
XETRA 92.37 0.170
+0,18%
06/07
17:20
92.41
92.35
-1.02% -5.58% 2.12% 4.50 m.  
FRA 91.949 -0.061
-0,07%
06/07
09:30
92.500
92.200
-1.54% -6.16% 1.50% 57,652  
MARKS & SPENCER GRP
GB0031274896
FRA 7.843 0.102
+1,32%
06/07
13:25
7.877
7.673
-0.17% 7.88% 44.17% 14,901.70  
Maxim Integrated Products Inc.
US57772K1016
FRA 30.641 -0.233
-0,75%
06/07
08:03
31.328
31.017
2.18% -4.51% 21.75% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 17.973 0.113
+0,63%
06/07
16:23
18.800
17.980
-9.26% -0.37% 2.12% 53,919  
METRO AG St
DE0007257503
XETRA 28.040 -0.400
-1,41%
06/07
17:20
28.035
28.010
-11.13% -14.51% -13.86% 9.28 m.  
FRA 27.980 -0.476
-1,67%
06/07
17:28
28.100
28.010
-11.03% -14.30% -14.04% 155,253  
Mirvac Group
AU000000MGR9
FRA 1.231 -0.023
-1,83%
06/07
16:45
1.277
1.231
-3.90% -10.99% 2.84% 0.00  
MITSUBISHI HEAVY
JP3900000005
FRA 5.350 -
0,00%
06/07
16:53
5.367
5.237
-5.13% 6.34% 14.10% 4,296.00  
MITSUI OSK LINES
JP3362700001
FRA 2.785 -0.001
-0,04%
06/07
09:09
2.893
2.782
-4.92% -10.25% 1.64% 0.00  
Molson Coors Brewing Co.
US60871R2094
FRA 62.770 -0.102
-0,16%
06/07
16:33
62.617
62.437
-6.53% -9.16% 15.79% 1,066.60  
Morrison Supermarkets PLC, Wm.
GB0006043169
XETRA 2.579 0.009
+0,35%
03/07
09:04
2.511
2.444
11.31% -6.63% 8.41% 7,737.00  
FRA 2.500 -0.020
-0,79%
06/07
17:36
2.519
2.451
2.92% -8.05% 6.79% 20,157.82  
Münchener Rück AG
DE0008430026
XETRA 160.65 -3.050
-1,86%
06/07
17:21
160.70
160.65
-2.72% -20.03% -2.13% 128.59 m.  
FRA 160.263 -3.537
-2,16%
06/07
17:13
160.887
160.613
-3.14% -20.17% -2.60% 1.28 m.  
National Australia Bank Ltd.
AU000000NAB4
FRA 22.444 -0.299
-1,31%
06/07
08:08
23.013
22.510
1.53% -17.06% -2.35% 0.00  
Natixis S.A.
FR0000120685
FRA 6.354 -0.077
-1,20%
06/07
08:09
6.166
6.105
-4.58% -10.13% 25.82% 0.00  
Neste Oyj
FI0009013296
FRA 21.608 -0.765
-3,42%
06/07
08:15
21.925
21.835
-7.25% -11.12% 49.64% 0.00  
Nestlé S.A.
CH0038863350
XETRA 65.76 0.020
+0,03%
06/07
17:20
65.99
65.76
-1.67% -6.06% 14.97% 4.68 m.  
FRA 65.758 -0.038
-0,06%
06/07
17:24
66.032
65.752
-1.33% -6.47% 14.62% 844,637  
Newmont Mining Corp.
US6516391066
FRA 21.577 -0.026
-0,12%
06/07
15:53
21.571
21.491
-6.67% 3.76% 16.32% 43,345.49  
NEXT
GB0032089863
FRA 104.817 -1.420
-1,34%
06/07
08:09
108.113
105.764
4.82% 8.98% 23.36% 0.00  
NIKE Inc.
US6541061031
XETRA 99.80 1.010
+1,02%
06/07
16:59
99.88
99.36
9.51% 8.58% 72.60% 66,856  
FRA 99.882 0.788
+0,80%
06/07
17:03
99.559
99.347
10.56% 8.87% 72.56% 99,753  
Nikon Corp.
JP3657400002
FRA 10.493 0.007
+0,07%
06/07
16:53
10.777
10.515
-2.52% -14.84% -8.48% 0.00  
Nordea Bank AB
SE0000427361
FRA 10.936 -0.307
-2,73%
06/07
17:24
11.079
10.899
-5.33% -4.66% 5.34% 81,402  
Norsk Hydro ASA
NO0005052605
XETRA 3.675 -0.073
-1,95%
06/07
11:29
3.697
3.650
-11.23% -26.20% -9.26% 5,871.60  
FRA 3.688 -0.040
-1,07%
06/07
08:06
3.672
3.628
-12.25% -25.34% -9.12% 5,532.00  
Northern Trust Corp.
US6658591044
FRA 68.306 -0.779
-1,13%
06/07
08:03
68.740
68.508
3.59% 5.45% 43.59% 0.00  
Novartis AG
CH0012005267
XETRA 89.15 0.290
+0,33%
06/07
17:09
89.16
88.70
-1.70% -3.59% 33.46% 768,891  
FRA 89.044 0.080
+0,09%
06/07
17:17
89.271
88.828
-2.25% -3.27% 32.44% 441,572  
Novozymes A/S
DK0060336014
FRA 43.978 0.140
+0,32%
06/07
16:53
44.373
43.589
2.75% 1.90% 17.53% 0.00  
NVIDIA Corp.
US67066G1040
FRA 18.165 -0.210
-1,14%
06/07
08:03
18.363
18.293
-7.26% -6.08% 31.62% 0.00  
Old Mutual PLC
GB00B77J0862
FRA 2.870 -0.020
-0,69%
06/07
08:09
2.924
2.858
-1.41% -6.97% 11.33% 0.00  
OMV AG
AT0000743059
XETRA 23.715 -0.515
-2,13%
06/07
17:15
23.710
23.670
-8.77% -9.14% -28.53% 821,055  
FRA 23.681 -0.521
-2,15%
06/07
15:50
23.772
23.641
-8.27% -9.09% -28.69% 179,572  
Oracle Corp. Japan
JP3689500001
FRA 36.102 -0.573
-1,56%
06/07
08:08
37.481
35.361
-4.40% -9.99% 13.20% 0.00  
Orange S.A.
FR0000133308
FRA 13.700 -0.560
-3,93%
06/07
17:07
13.667
13.600
-3.99% -8.94% 19.86% 223,861  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.540 -0.086
-3,27%
06/07
08:08
2.676
2.549
-16.53% -3.86% -19.37% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 3.647 -0.092
-2,46%
06/07
15:38
4.002
3.776
-8.41% 65.92% -75.87% 0.00  
PEARSON
GB0006776081
XETRA 17.710 0.105
+0,60%
06/07
11:41
17.685
17.035
-2.77% -9.64% 25.25% 19,406.00  
FRA 17.296 0.017
+0,10%
06/07
17:21
17.635
17.121
-4.78% -12.03% 19.73% 21,330.63  
PepsiCo Inc.
US7134481081
XETRA 85.75 0.050
+0,06%
06/07
16:16
85.71
85.20
2.69% -2.29% 29.02% 18,436.25  
FRA 85.752 0.474
+0,56%
06/07
16:19
85.772
85.656
2.69% -2.49% 29.85% 2,994.28  
Pernod-Ricard S.A.
FR0000120693
FRA 102.650 -2.097
-2,00%
06/07
08:08
103.425
102.575
-2.24% -8.04% 17.32% 0.00  
Petrofac Ltd.
GB00B0H2K534
FRA 12.500 -0.426
-3,30%
06/07
10:48
12.798
12.548
1.66% -5.50% -18.32% 10,000.00  
Peugeot S.A
FR0000121501
FRA 18.635 -0.161
-0,86%
06/07
17:15
18.645
18.535
4.11% 17.88% 65.20% 36,480.23  
PG&E Corp.
US69331C1080
FRA 44.471 -0.283
-0,63%
06/07
08:00
44.979
44.907
-3.18% -9.38% 32.06% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 22.878 -0.162
-0,70%
06/07
17:21
22.927
22.813
-5.29% -15.06% -1.38% 42,231.30  
Pirelli & C. S.p.A.
IT0004623051
XETRA 15.160 -
0,00%
02/07
17:24
15.195
15.045
-1.65% -1.69% 26.44% 0.00  
FRA 15.099 -0.108
-0,71%
06/07
13:17
15.189
15.022
-2.06% -2.21% 24.40% 830.45  
Plum Creek Timber Co. Inc.
US7292511083
FRA 36.691 0.134
+0,37%
06/07
09:01
37.144
37.011
-0.68% -7.77% 12.33% 0.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 0.361 -0.010
-2,70%
06/07
15:52
0.378
0.357
-24.32% -42.24% -83.96% 7,584.00  
Praxair Inc.
US74005P1049
FRA 107.357 0.307
+0,29%
06/07
14:11
107.153
106.935
-0.72% -3.50% 9.31% 6,975.02  
PROLOGIS INC.
US74340W1036
FRA 34.12 -0.05
-0,15%
06/07
16:58
34.45
34.11
-4.83% -14.23% 13.96% 0.00  
Raiffeisen Bank Intl AG
AT0000606306
XETRA 12.540 -0.645
-4,89%
06/07
17:19
12.575
12.530
-9.06% -6.10% -46.84% 186,252  
FRA 12.492 -0.523
-4,02%
06/07
15:16
12.734
12.546
-8.23% -6.07% -47.19% 23,652.96  
RANDGOLD RESOURCES DL-,05
GB00B01C3S32
FRA 60.359 0.804
+1,35%
06/07
16:53
60.458
60.158
-3.12% -7.33% -4.53% 0.00  
Rayonier Inc. REIT
US7549071030
FRA 23.21 -0.07
-0,32%
06/07
16:58
23.88
23.27
2.68% -3.17% -11.62% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 79.29 1.280
+1,64%
06/07
16:28
79.29
79.00
0.56% -0.26% 21.13% 118,742  
FRA 78.745 0.723
+0,93%
06/07
16:04
79.986
78.867
0.04% -0.72% 20.81% 254,141  
Red Electrica Corporacion S.A.
ES0173093115
FRA 68.270 -2.500
-3,53%
06/07
09:02
68.742
68.512
-7.42% -9.96% 6.86% 3,140.42  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 14.657 -0.191
-1,29%
06/07
16:53
14.803
14.585
0.84% -6.32% 23.17% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 2.042 -0.015
-0,73%
06/07
17:21
2.098
2.033
-0.34% 9.73% 40.63% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 15.605 -0.295
-1,86%
06/07
16:25
15.615
15.550
-4.95% -8.68% -15.13% 103,862  
FRA 15.552 -0.520
-3,24%
06/07
15:16
15.588
15.512
-5.25% -8.34% -15.48% 59,135  
Ricoh Co. Ltd.
JP3973400009
FRA 9.078 -0.141
-1,53%
06/07
08:08
9.383
8.938
-1.64% -10.61% 5.56% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 36.405 -1.095
-2,92%
06/07
17:20
36.420
36.395
-7.30% -3.50% -12.72% 979,427  
FRA 36.752 -0.034
-0,09%
06/07
17:35
36.777
36.428
-6.69% -3.20% -12.05% 290,528  
Royal Bank of Canada
CA7800871021
FRA 55.500 -
0,00%
03/07
17:24
55.433
54.346
-2.82% -0.36% 4.59% 0.00  
Sainsbury PLC, J.
GB00B019KW72
FRA 3.687 -0.047
-1,26%
06/07
08:09
3.794
3.685
6.38% 2.45% -10.05% 0.00  
Sanofi-Aventis S.A.
FR0000120578
FRA 87.570 -0.690
-0,78%
06/07
16:01
87.332
87.032
-1.94% -6.04% 12.05% 186,421  
Santos Ltd.
AU000000STO6
FRA 5.154 -0.243
-4,50%
06/07
08:08
5.340
5.172
-3.37% 6.93% -47.77% 0.00  
SAP SE
DE0007164600
XETRA 61.74 -0.720
-1,15%
06/07
17:21
61.75
61.73
-6.89% -7.95% 6.93% 160.30 m.  
FRA 61.740 -0.760
-1,22%
06/07
17:25
-
-
-6.77% -7.85% 7.06% 508,899  
Schneider Electric S.A.
FR0000121972
FRA 61.500 -0.608
-0,98%
06/07
08:53
60.767
60.347
-8.54% -15.85% -11.08% 6,150.00  
Seagate Technology PLC
IE00B58JVZ52
FRA 42.067 -0.933
-2,17%
06/07
16:53
42.816
41.925
-13.62% -11.72% -3.80% 2,145.00  
SEB S.A.
FR0000121709
FRA 86.730 -0.912
-1,04%
06/07
16:53
87.537
85.863
9.85% 28.09% 32.68% 0.00  
SEGRO
GB00B5ZN1N88
FRA 5.704 -
0,00%
03/07
10:55
5.780
5.654
3.07% 0.32% 27.81% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 16.012 0.541
+3,50%
06/07
08:08
15.968
15.355
-1.37% -2.37% -0.92% 64.05  
Sempra Energy
US8168511090
FRA 89.552 -0.844
-0,93%
06/07
08:00
90.340
90.166
-3.23% -11.88% 20.71% 0.00  
SEVEN + I HLDGS CO. LTD
JP3422950000
FRA 38.593 -0.174
-0,45%
06/07
08:08
40.207
38.294
5.36% -1.99% 21.55% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 5.430 0.147
+2,78%
06/07
14:06
5.436
5.279
2.94% -0.31% 33.74% 10,860.00  
Skandinaviska Enskilda Banken
SE0000148884
FRA 11.030 -0.204
-1,82%
06/07
09:01
11.093
10.960
0.22% 0.25% 12.44% 1,433.90  
SKANSKA B
SE0000113250
FRA 17.841 -0.476
-2,60%
06/07
09:02
18.175
17.820
-0.88% -13.65% 6.75% 0.00  
SKF, AB
SE0000108227
FRA 19.840 -0.470
-2,31%
06/07
09:01
20.292
19.895
-8.74% -15.86% 6.45% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.335 0.010
+0,23%
06/07
15:18
4.296
4.243
-0.96% -5.76% -2.91% 2,492.63  
Société Générale S.A.
FR0000130809
FRA 40.000 -1.985
-4,73%
06/07
15:20
40.440
40.225
-5.35% -13.04% 1.50% 92,229  
Sodexho Alliance S.A.
FR0000121220
FRA 85.566 -0.438
-0,51%
06/07
16:53
85.365
84.754
-6.34% -5.75% 7.54% 20,574.49  
Sonova Holding AG
CH0012549785
XETRA 122.35 -2.400
-1,92%
06/07
10:03
125.30
122.50
-7.97% -3.81% 6.90% 4,649.30  
FRA 122.000 -1.456
-1,18%
06/07
08:16
124.367
123.248
-7.87% -4.76% 6.74% 0.00  
Sony Corp.
JP3435000009
XETRA 25.100 -0.160
-0,63%
06/07
10:49
25.815
25.125
-5.94% -1.39% 103.82% 47,436.76  
FRA 25.199 -0.204
-0,80%
06/07
15:58
25.569
25.218
-6.17% -0.99% 104.52% 27,776.15  
Spectra Energy Corp.
US8475601097
FRA 28.375 -0.352
-1,23%
06/07
08:00
28.287
28.216
-6.51% -14.04% -8.62% 0.00  
Standard Chartered PLC
GB0004082847
FRA 14.313 -0.463
-3,13%
06/07
11:51
14.710
14.384
1.51% -4.10% -9.15% 6,378.15  
Starbucks Corporation
US8552441094
XETRA 49.015 -0.190
-0,39%
06/07
16:20
49.075
49.015
4.41% 13.22% 67.66% 295,677  
FRA 48.962 -0.088
-0,18%
06/07
13:36
49.104
48.932
4.40% 13.34% 68.14% 169,242  
State Street Corp.
US8574771031
FRA 68.444 -0.876
-1,26%
06/07
08:03
69.063
68.862
-0.22% 0.85% 36.70% 0.00  
StatoilHydro ASA
NO0010096985
XETRA 15.360 -0.340
-2,17%
06/07
17:14
15.380
15.300
-6.77% -7.41% -32.02% 607,124  
FRA 15.361 -0.352
-2,24%
06/07
17:14
15.400
15.224
-6.49% -6.64% -32.26% 605,306  
STMicroelectronics N.V.
NL0000226223
FRA 7.109 -0.133
-1,84%
06/07
08:15
7.398
7.354
-6.78% -17.78% 2.82% 219,101  
Stockland Stapled Secs
AU000000SGP0
FRA 2.749 -0.031
-1,12%
06/07
16:45
2.835
2.751
-3.58% -12.00% 3.66% 0.00  
Stora Enso Oyj
FI0009005961
XETRA 8.900 -0.220
-2,41%
06/07
15:32
8.899
8.815
-1.17% -9.17% 21.92% 2,670.00  
FRA 8.900 -0.233
-2,55%
06/07
15:07
8.880
8.840
-2.47% -8.72% 21.01% 2,002.50  
STOREBRAND
NO0003053605
FRA 3.752 -0.084
-2,19%
06/07
08:15
3.750
3.678
10.91% 10.26% -11.84% 0.00  
Sulzer AG
CH0038388911
XETRA 90.96 -1.550
-1,68%
06/07
13:57
89.83
89.15
-7.84% -11.86% -7.56% 3,640.40  
FRA 91.079 -1.059
-1,15%
06/07
08:53
89.876
89.286
-6.00% -10.68% -10.80% 0.00  
Suncor Energy Inc. (new)
CA8672241079
FRA 24.589 -0.213
-0,86%
06/07
16:25
24.680
24.585
-3.92% -13.02% -21.63% 7,573.03  
Svenska Cellulosa AB
SE0000112724
XETRA 22.445 -0.815
-3,50%
06/07
12:18
22.995
22.560
-5.69% 3.34% 18.63% 51,369  
FRA 22.557 -0.185
-0,81%
06/07
15:06
22.815
22.651
-2.08% 4.87% 19.67% 96,255  
Swedbank AB
SE0000242455
FRA 20.083 -0.419
-2,04%
06/07
09:02
20.345
19.994
-2.97% -9.71% 4.83% 0.00  
Swedish Match AB
SE0000310336
XETRA 25.930 -
0,00%
02/07
09:04
25.790
25.000
-0.82% -6.39% - 0.00  
FRA 25.502 -0.168
-0,65%
06/07
11:10
25.499
25.000
0.05% -5.06% 0.62% 5,100.40  
Swiss Re AG
CH0126881561
XETRA 79.00 -0.240
-0,30%
06/07
17:15
79.70
78.50
-3.02% -13.30% 20.76% 117,165  
FRA 79.043 -0.667
-0,84%
06/07
16:01
79.413
78.706
-2.43% -13.14% 21.67% 383,750  
SWISSCOM
CH0008742519
XETRA 507.70 1.700
+0,34%
06/07
13:00
508.35
496.25
0.47% -6.80% 20.24% 3,553.90  
FRA 506.508 -0.839
-0,17%
06/07
08:15
504.949
501.374
-0.83% -7.28% 18.48% 0.00  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.571 -0.033
-0,92%
06/07
16:45
3.689
3.569
-1.54% -0.36% 21.34% 0.00  
Symantec Corp.
US8715031089
FRA 20.420 -0.259
-1,25%
06/07
08:00
20.630
20.516
-4.11% -5.04% 20.31% 21,032.60  
Sysco Corp.
US8718291078
FRA 32.271 -0.642
-1,95%
06/07
08:20
32.568
32.248
-3.31% -6.43% 18.58% 0.00  
TE Connectivity Ltd.
CH0102993182
FRA 57.076 -0.610
-1,06%
06/07
08:20
57.973
57.128
-5.21% -12.55% 23.26% 0.00  
Teck Resources Ltd. Reg. Sh.(Sub Vtg) Cl.B o.N.
CA8787422044
FRA 8.477 -0.258
-2,95%
06/07
16:08
8.449
8.359
-21.18% -31.29% -52.48% 8,369.13  
Telecom Italia S.p.A.
IT0003497168
XETRA 1.122 -0.030
-2,60%
06/07
17:08
1.116
1.110
-1.49% 3.03% 25.08% 5,957.07  
FRA 1.124 -0.029
-2,52%
06/07
14:53
1.118
1.107
-1.23% 3.98% 24.34% 5,622.82  
Telefonica S.A.
ES0178430E18
XETRA 12.450 -0.245
-1,93%
06/07
17:13
12.490
12.470
-2.12% -6.92% 1.47% 774,901  
FRA 12.523 -0.227
-1,78%
06/07
16:24
12.514
12.449
-1.93% -5.77% 2.03% 102,635  
Telenor ASA
NO0010063308
FRA 19.036 -0.463
-2,37%
06/07
16:53
19.314
19.029
-4.98% 1.37% 13.70% 16,492.56  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.219 0.089
+2,15%
06/07
12:04
4.220
4.100
3.76% -3.57% 16.55% 421.90  
Teradata Corp. (Del.)
US88076W1036
FRA 32.045 -0.299
-0,92%
06/07
08:03
32.435
32.215
-7.41% -20.62% 7.98% 0.00  
Terna S.p.A.
IT0003242622
FRA 4.016 -0.032
-0,79%
06/07
13:15
3.949
3.901
-4.83% -2.17% 2.19% 1,606.40  
TESCO PLC
GB0008847096
XETRA 2.900 -0.022
-0,75%
06/07
16:15
2.902
2.886
3.57% -12.17% -22.04% 11,600.00  
FRA 2.884 -0.038
-1,30%
06/07
08:01
2.950
2.883
2.02% -12.87% -22.56% 1,643.88  
The Bank of Nova Scotia
CA0641491075
XETRA 45.800 0.210
+0,46%
06/07
15:12
45.990
45.815
-4.89% -1.92% - 15,846.85  
FRA 45.850 -0.055
-0,12%
06/07
15:30
46.070
45.823
-4.68% -0.91% -7.88% 80,939  
Time Warner Inc.
US8873173038
XETRA 79.30 -0.200
-0,25%
03/07
13:35
79.81
78.61
4.16% 3.30% 53.38% 6,502.60  
FRA 79.905 0.272
+0,34%
06/07
14:06
79.409
79.235
4.17% 2.20% 52.81% 5,979.50  
TNT Express N.V.
NL0009739424
XETRA 7.640 0.008
+0,10%
06/07
15:48
7.691
7.619
0.47% -0.69% 14.17% 132,559  
FRA 7.644 0.026
+0,34%
06/07
17:12
7.692
7.628
0.25% 27.66% 15.03% 3,447.36  
Tokyo Electron Ltd.
JP3571400005
FRA 58.152 -1.293
-2,18%
06/07
08:08
60.282
57.413
5.33% -9.00% 13.74% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 7.454 -0.083
-1,10%
06/07
08:08
7.711
7.344
-2.47% 3.23% 32.99% 0.00  
Toronto-Dominion Bank, The
CA8911605092
FRA 37.885 -0.191
-0,50%
06/07
08:03
38.216
38.105
-1.84% -4.30% -0.75% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.005 -0.057
-1,86%
06/07
13:10
3.073
2.999
-5.59% -22.83% -12.49% 1,803.60  
Toto Ltd.
JP3596200000
FRA 15.740 -0.414
-2,56%
06/07
08:02
15.992
15.232
4.75% 17.39% 59.99% 787.00  
Transurban Group
AU000000TCL6
FRA 6.500 -0.131
-1,98%
06/07
16:45
6.707
6.505
-3.13% -0.64% 25.46% 0.00  
Tullow Oil PLC
GB0001500809
FRA 4.448 -0.309
-6,50%
06/07
17:35
4.565
4.474
-11.97% 13.27% -58.78% 1,779.20  
Unibail-Rodamco SE
FR0000124711
FRA 220.000 -4.329
-1,93%
06/07
15:17
218.887
217.230
-2.85% -12.13% 4.73% 88,316  
Unilever N.V.
NL0000009355
FRA 37.043 -0.388
-1,04%
06/07
17:25
37.092
36.908
-0.81% -5.74% 14.65% 339,815  
United Parcel Service Inc.
US9113121068
XETRA 88.79 -
0,00%
26/06
10:09
88.34
86.84
-0.75% 0.75% 15.42% 0.00  
FRA 87.788 -0.177
-0,20%
06/07
15:10
88.003
87.567
-3.43% -1.44% 14.50% 8,079.48  
UPM Kymmene Corp.
FI0009005987
XETRA 15.440 -0.350
-2,22%
06/07
09:54
15.490
15.370
-0.39% -17.78% 21.96% 1,575.00  
FRA 15.389 -0.331
-2,11%
06/07
17:33
15.461
15.401
-3.27% -15.15% 21.22% 2,000.57  
V.F. Corp.
US9182041080
XETRA 65.45 1.100
+1,71%
06/07
16:33
65.36
63.73
5.23% -5.14% - 916.30  
FRA 64.880 -0.185
-0,28%
06/07
10:02
64.705
64.467
4.01% -6.53% 38.19% 149,844  
Valéo S.A.
FR0000130338
FRA 139.520 -2.879
-2,02%
06/07
17:20
139.975
139.274
-3.04% 1.17% 40.04% 23,647.88  
VERBUND AG
AT0000746409
XETRA 12.900 -0.095
-0,73%
06/07
17:12
12.935
12.885
-8.45% -17.49% -13.71% 37,753.10  
FRA 13.000 -0.008
-0,06%
06/07
12:14
13.060
12.940
-7.14% -16.58% -12.96% 20,774.90  
Vivendi S.A.
FR0000127771
FRA 22.200 -0.580
-2,55%
06/07
17:13
22.310
22.200
-5.97% -4.39% 22.08% 19,011.26  
Volkswagen AG Vz
DE0007664039
XETRA 209.55 -3.150
-1,48%
06/07
17:21
209.65
209.55
-2.03% -14.05% 9.17% 148.15 m.  
FRA 209.200 -3.900
-1,83%
06/07
17:28
209.870
209.530
-2.29% -14.26% 9.07% 2.33 m.  
Volvo, AB B
SE0000115446
FRA 11.059 -0.076
-0,68%
06/07
16:51
11.104
10.930
-5.29% 3.09% 8.01% 8,881.37  
Waters Corp.
US9418481035
FRA 115.493 -1.009
-0,87%
06/07
08:03
117.470
117.070
-2.82% 1.12% 48.26% 0.00  
Western Digital Corp.
US9581021055
FRA 72.735 -0.678
-0,92%
06/07
10:35
71.415
71.067
-14.04% -14.04% 1.79% 11,342.25  
Westpac Banking Corp.
AU000000WBC1
FRA 22.012 -0.208
-0,94%
06/07
15:19
22.363
21.767
2.38% -22.04% -6.13% 110.06  
Weyerhaeuser Co.
US9621661043
FRA 28.424 -0.192
-0,67%
06/07
08:02
28.692
28.643
1.29% -6.19% 16.95% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 69.801 -1.055
-1,49%
06/07
09:09
72.095
70.877
1.00% -2.99% 24.80% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
XETRA 23.435 -0.360
-1,51%
06/07
09:04
23.500
22.920
-4.60% -2.94% - 1,827.93  
FRA 23.346 -0.371
-1,56%
06/07
13:22
23.480
23.210
-2.44% -3.47% -19.71% 102,527  
Woolworths Ltd.
AU000000WOW2
FRA 18.197 -0.490
-2,62%
06/07
08:20
18.651
18.197
-3.73% -9.84% -26.69% 0.00  
Yamaha Corp.
JP3942600002
FRA 18.768 -0.458
-2,38%
06/07
08:08
19.334
18.414
5.34% 12.78% 64.14% 0.00  
Results 1 - 25 of 300
Anzeige