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.

18/09/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Sulzer 8.89% 114.50
Ericsson B 3.35% 10.180
Astrazeneca 3.28% 57.95

Fallers

Name Change prev. day Last Price
Sony -5.16% 13.870
Goldcorp -2.75% 19.100
Beiersdorf -1.86% 65.41

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 17.820 0.100
+0,56%
18/09
15:03
17.840
17.820
6.01% 3.66% 1.51% 154,557  
FRA 17.825 0.075
+0,42%
18/09
15:30
17.813
17.807
5.82% 3.27% 2.44% 149,515  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.424 0.044
+0,82%
18/09
08:03
5.591
5.533
1.02% -2.39% 25.79% 0.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.003 -0.007
-0,04%
18/09
08:02
16.085
16.015
3.25% -5.36% 21.68% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 62.232 0.514
+0,83%
18/09
12:40
62.491
62.304
5.23% 2.24% 8.48% 15,046.86  
ACCIONA S.A.
ES0125220311
XETRA 61.45 -
0,00%
17/09
17:10
62.17
61.56
2.42% -5.29% 40.30% 0.00  
FRA 61.185 -0.302
-0,49%
18/09
08:03
62.096
61.834
5.26% -5.81% 43.80% 0.00  
ACCOR
FR0000120404
FRA 36.610 0.639
+1,78%
18/09
14:03
36.540
36.530
4.15% -5.55% 17.90% 1,830.50  
ACS
ES0167050915
XETRA 30.900 -
0,00%
16/09
09:04
31.890
31.605
-3.04% -6.22% 35.24% 0.00  
FRA 31.314 0.816
+2,68%
18/09
08:03
31.803
31.667
4.85% -5.70% 39.37% 0.00  
ADECCO
CH0012138605
XETRA 55.50 -
0,00%
16/09
11:04
56.36
55.95
-0.63% -9.48% 6.46% 0.00  
FRA 56.104 0.247
+0,44%
18/09
08:02
56.247
56.176
3.09% -8.36% 8.62% 0.00  
adidas AG
DE000A1EWWW0
XETRA 61.69 0.860
+1,41%
18/09
15:24
61.70
61.68
2.70% -20.08% -24.26% 65.93 m.  
FRA 61.821 0.589
+0,96%
18/09
15:37
61.882
61.870
2.87% -20.19% -24.27% 550,154  
Aeon Co. Ltd.
JP3388200002
FRA 7.795 0.097
+1,26%
18/09
08:02
7.992
7.782
-7.93% -10.13% -22.40% 0.00  
Aetna Inc.
US00817Y1082
FRA 64.345 0.295
+0,46%
18/09
08:20
64.944
64.308
10.28% 8.77% 26.27% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 48.219 0.406
+0,85%
18/09
08:20
48.506
48.151
7.13% 8.23% 25.37% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 55.593 1.123
+2,06%
18/09
14:42
55.678
55.522
6.17% 0.96% 12.71% 27,796.50  
Alcatel S.A.
FR0000130007
XETRA 2.610 -
0,00%
17/09
16:50
2.624
2.621
5.54% -2.97% 5.03% 0.00  
FRA 2.635 0.050
+1,93%
18/09
13:30
2.626
2.621
9.06% -2.08% 5.95% 2,635.00  
Alcoa Inc.
US0138171014
XETRA 12.650 0.080
+0,64%
18/09
15:12
12.720
12.615
3.69% 18.78% 103.61% 14,831.38  
FRA 12.652 0.182
+1,46%
18/09
13:50
12.604
12.594
4.35% 19.01% 103.47% 85,704  
ALFA LAVAL
SE0000695876
FRA 16.366 -0.272
-1,63%
18/09
09:01
16.745
16.580
-4.93% -12.88% -8.53% 0.00  
Allianz SE
DE0008404005
XETRA 137.10 2.450
+1,82%
18/09
15:24
137.15
137.10
7.49% 11.19% 17.83% 155.08 m.  
FRA 137.160 1.360
+1,00%
18/09
15:36
137.171
137.104
7.65% 10.88% 18.22% 1.48 m.  
Amcor Ltd.
AU000000AMC4
FRA 7.665 -0.086
-1,11%
18/09
08:02
7.759
7.638
7.99% 8.40% 0.90% 0.00  
AMEC
GB0000282623
FRA 13.488 0.132
+0,99%
18/09
09:01
13.654
13.497
-2.30% -12.57% 1.83% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 18.850 -0.220
-1,15%
18/09
14:18
19.045
18.825
-5.51% 4.87% 0.27% 38,640.50  
FRA 19.125 0.045
+0,24%
18/09
14:41
19.067
18.819
-5.66% 5.66% 1.02% 24,738.21  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 21.801 -0.199
-0,90%
18/09
13:20
22.009
21.800
-3.04% -5.57% 2.03% 5,450.25  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 2,028.179 38.471
+1,93%
18/09
08:02
2,058.640
2,047.412
11.75% 12.36% 48.37% 0.00  
Applied Materials Inc.
US0382221051
XETRA 17.540 -
0,00%
08/09
15:32
17.590
17.245
5.03% 5.41% 25.69% 0.00  
FRA 17.295 -0.097
-0,56%
18/09
09:02
17.403
17.334
4.38% 4.92% 44.23% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 11.625 0.185
+1,62%
18/09
15:19
11.645
11.630
10.93% 4.82% 9.98% 416,887  
FRA 11.640 0.090
+0,78%
18/09
15:23
11.630
11.630
11.33% 5.34% 9.50% 141,541  
ARM
GB0000595859
XETRA 12.125 0.225
+1,89%
18/09
13:17
12.145
12.035
4.53% 8.50% 3.54% 18,695.63  
FRA 12.070 0.513
+4,44%
18/09
10:47
12.101
12.002
4.57% 8.53% 1.78% 6,035.00  
Asics Corp.
JP3118000003
FRA 16.229 0.979
+6,42%
18/09
10:55
16.733
16.246
-1.08% -6.51% 28.09% 0.00  
ASML Holding N.V
NL0010273215
FRA 78.501 0.792
+1,02%
18/09
11:14
78.669
78.640
13.60% 15.22% 12.69% 4,317.56  
Astrazeneca PLC
GB0009895292
XETRA 57.95 1.840
+3,28%
18/09
15:12
57.95
57.60
9.55% 5.17% 50.52% 82,638  
FRA 57.967 1.163
+2,05%
18/09
15:12
57.921
57.613
9.64% 5.96% 51.11% 34,383.70  
ATLANTIA
IT0003506190
FRA 19.607 0.159
+0,82%
18/09
10:55
19.971
19.756
8.03% -6.05% 30.82% 0.00  
ATLAS COPCO A
SE0000101032
FRA 22.977 0.337
+1,49%
18/09
08:02
22.927
22.843
4.21% 7.34% 4.92% 0.00  
Autodesk Inc.
US0527691069
FRA 42.602 0.830
+1,99%
18/09
08:03
42.921
42.770
7.31% 5.35% 45.10% 0.00  
AVIVA
GB0002162385
FRA 6.704 0.130
+1,98%
18/09
08:02
6.879
6.741
5.94% 5.11% 36.18% 0.00  
AXA S.A.
FR0000120628
FRA 19.803 0.158
+0,80%
18/09
15:25
19.817
19.803
8.66% 10.63% 9.11% 613,550  
Axel Springer SE
DE0005501357
XETRA 44.585 0.180
+0,41%
18/09
15:20
44.585
44.550
-0.68% -3.90% 13.16% 1.47 m.  
FRA 44.619 0.145
+0,33%
18/09
12:21
44.509
44.480
-0.68% -3.80% 13.63% 3,748.00  
Baker Hughes Inc.
US0572241075
XETRA 51.22 -
0,00%
06/08
17:35
52.99
51.94
- -4.30% 38.28% 0.00  
FRA 51.983 0.013
+0,03%
18/09
09:02
52.549
52.306
1.93% -0.98% 39.48% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 2.800 -0.092
-3,18%
18/09
08:02
2.899
2.817
-7.74% -3.45% -13.26% 0.00  
Ball Corp.
US0584981064
FRA 50.496 0.054
+0,11%
18/09
14:09
50.260
49.770
7.27% 13.86% 47.98% 1,009.92  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 9.684 0.088
+0,92%
18/09
12:48
9.772
9.700
9.18% 0.85% 22.63% 968.40  
FRA 9.656 0.117
+1,23%
18/09
08:02
9.752
9.737
9.00% 0.77% 21.98% 0.00  
BCO SABADELL
ES0113860A34
FRA 2.473 0.105
+4,43%
18/09
09:59
2.482
2.465
8.09% -5.43% 38.16% 2,473.00  
Bank of Montreal
CA0636711016
FRA 59.882 0.270
+0,45%
18/09
08:03
60.330
60.191
8.88% 14.90% 22.28% 0.00  
Bank of Nova Scotia
CA0641491075
FRA 51.740 0.150
+0,29%
18/09
15:05
51.702
51.478
3.58% 7.68% 20.00% 51,850  
BASF SE
DE000BASF111
XETRA 76.62 0.320
+0,42%
18/09
15:24
76.63
76.61
0.55% -10.93% 6.18% 90.17 m.  
FRA 76.597 0.057
+0,07%
18/09
15:18
76.567
76.545
0.14% -11.01% 6.70% 378,968  
BCE Inc.
CA05534B7604
FRA 33.495 -0.072
-0,21%
18/09
09:03
33.940
33.799
2.07% 0.50% 6.90% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 65.41 -1.240
-1,86%
18/09
15:24
65.41
65.40
-1.73% -8.93% -0.88% 25.80 m.  
FRA 65.110 -1.760
-2,63%
18/09
14:22
65.491
65.482
-1.96% -9.11% -1.29% 88,793  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 29.919 0.387
+1,31%
18/09
08:02
30.497
29.918
-6.43% 5.89% 17.53% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 26.475 -
0,00%
17/09
15:36
27.170
26.700
16.58% 24.15% 42.34% 0.00  
FRA 26.784 0.299
+1,13%
18/09
15:36
26.925
26.825
22.05% 26.32% -7.47% 0.00  
BG Group plc
GB0008762899
FRA 14.760 0.186
+1,28%
18/09
12:34
15.073
14.786
0.81% -6.73% 2.46% 885.60  
BHP Billiton
AU000000BHP4
XETRA 24.880 -0.040
-0,16%
18/09
14:30
25.035
24.880
-7.94% 0.85% -0.50% 166,963  
FRA 24.945 -0.105
-0,42%
18/09
15:21
24.878
24.790
-8.20% 0.84% -1.89% 4,546.51  
BIC
FR0000120966
FRA 106.956 -0.544
-0,51%
18/09
08:04
106.800
106.400
0.18% 8.88% 22.04% 0.00  
BMW AG St
DE0005190003
XETRA 90.40 0.600
+0,67%
18/09
15:24
90.41
90.39
2.69% -1.10% 12.93% 54.03 m.  
FRA 90.335 0.585
+0,65%
18/09
15:13
90.325
90.315
2.43% -1.33% 13.00% 212,534  
BNP Paribas S.A.
FR0000131104
FRA 54.340 0.440
+0,82%
18/09
12:45
54.350
54.320
12.03% 4.48% 7.50% 5,434.00  
BOLIDEN
SE0000869646
XETRA 12.860 0.005
+0,04%
18/09
09:04
13.000
12.845
7.17% 22.01% 23.89% 15,432.00  
FRA 12.853 0.148
+1,16%
18/09
08:02
12.960
12.901
10.13% 22.43% 7.53% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.600 0.040
+1,56%
18/09
15:10
2.620
2.598
-0.54% 0.74% -25.50% 4,675.00  
FRA 2.595 0.032
+1,25%
18/09
15:24
2.616
2.596
-0.35% -0.04% -25.43% 30,424.00  
Boral Ltd.
AU000000BLD2
FRA 3.598 0.014
+0,39%
18/09
08:03
3.710
3.575
1.01% 2.77% 11.05% 0.00  
Boston Properties Inc.
US1011211018
FRA 91.09 0.34
+0,37%
18/09
15:35
91.44
90.81
-0.02% 7.30% 15.85% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 46.050 0.365
+0,80%
18/09
15:14
46.050
45.850
3.48% 3.95% 15.30% 40,972.58  
FRA 45.860 0.333
+0,73%
18/09
13:31
46.097
45.834
3.74% 3.31% 15.54% 46,192.29  
BRITISH LAND COMPANY
GB0001367019
FRA 9.090 0.270
+3,06%
18/09
11:20
9.225
9.051
0.15% 6.45% 30.36% 11,998.80  
BT GRP
GB0030913577
XETRA 4.875 -
0,00%
15/09
15:37
5.030
4.996
3.72% 1.75% 20.43% 0.00  
FRA 4.946 0.066
+1,35%
18/09
12:48
5.018
4.983
5.57% 2.93% 21.34% 49.46  
CA Inc.
US12673P1057
FRA 22.144 0.170
+0,77%
18/09
08:20
22.344
22.181
4.75% 3.35% -3.03% 0.00  
CAIRN ENERGY
GB00B74CDH82
FRA 2.315 0.091
+4,09%
18/09
13:52
2.396
2.328
2.71% -11.94% -27.29% 6,945.00  
CAIXABANK
ES0140609019
FRA 4.844 -0.002
-0,04%
18/09
09:15
4.910
4.866
14.18% 5.61% 63.39% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 20.189 0.472
+2,39%
18/09
12:53
20.120
19.951
14.50% 33.10% 50.81% 605.67  
Cameco Corp.
CA13321L1085
XETRA 14.700 -
0,00%
17/09
11:24
15.300
15.065
-3.03% 0.34% -2.00% 0.00  
FRA 15.132 0.420
+2,85%
18/09
08:01
15.331
15.263
-1.19% 4.08% 3.29% 0.00  
Campbell Soup Co.
US1344291091
FRA 33.125 -0.211
-0,63%
18/09
09:02
33.498
33.352
0.38% -0.84% 6.49% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 75.296 0.164
+0,22%
18/09
08:03
75.545
75.296
8.35% 13.66% 26.31% 0.00  
Canadian National Railway Co.
CA1363751027
FRA 58.018 0.834
+1,46%
18/09
15:31
58.019
57.445
12.40% 26.25% 55.62% 23,441.09  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 82.127 1.314
+1,63%
18/09
15:34
82.598
81.781
8.82% 17.58% 22.54% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.932 0.010
+0,52%
18/09
10:55
2.032
1.918
0.84% 4.94% 5.00% 0.00  
CARLSBERG B
DK0010181759
FRA 73.691 0.477
+0,65%
18/09
08:02
73.893
73.594
1.14% -4.62% -5.05% 0.00  
Carrefour S.A.
FR0000120172
FRA 25.660 0.254
+1,00%
18/09
08:20
25.690
25.675
-2.78% -1.95% 0.90% 0.00  
CASINO GUICHARD
FR0000125585
FRA 89.879 -0.041
-0,05%
18/09
08:20
89.890
89.750
0.24% -4.77% 18.60% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 12.399 -0.059
-0,47%
18/09
08:02
12.545
12.379
-3.10% 21.25% 84.95% 0.00  
CBRE GP.
US12504L1098
FRA 23.188 0.005
+0,02%
18/09
09:02
23.543
23.452
1.36% 4.01% 32.19% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 23.000 -0.338
-1,45%
18/09
08:00
23.036
22.718
-0.65% 0.50% 5.09% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.392 -0.022
-1,56%
18/09
08:03
1.426
1.392
-4.53% -1.97% -0.93% 0.00  
Clorox Co.
US1890541097
FRA 69.527 0.205
+0,30%
18/09
08:02
69.932
69.654
5.56% 4.39% 10.08% 0.00  
CNP ASSURANCES
FR0000120222
FRA 14.821 -0.025
-0,17%
18/09
09:01
15.019
14.916
3.38% -5.25% 6.63% 0.00  
COBHAM
GB00B07KD360
FRA 3.673 -0.110
-2,91%
18/09
08:02
3.775
3.692
-0.73% -7.88% 7.59% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 34.912 0.221
+0,64%
18/09
15:36
35.122
34.982
3.38% -1.77% 12.24% 0.00  
COLOPLAST B
DK0060448595
XETRA 65.08 -
0,00%
16/09
09:53
65.39
64.10
- - 0.00% 0.00  
FRA 65.164 0.154
+0,24%
18/09
11:05
64.894
64.565
4.77% -1.49% 55.49% 63,743  
ETS COLRUYT
BE0974256852
FRA 35.953 0.030
+0,08%
18/09
08:02
36.340
36.020
-0.18% -9.80% -18.29% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 56.73 -
0,00%
12/09
11:28
54.35
53.48
0.67% -1.32% 12.38% 0.00  
FRA 54.229 -0.008
-0,01%
18/09
10:53
54.090
53.655
-4.57% -3.29% 5.20% 17,313.68  
CORIO
NL0000288967
FRA 38.84 -0.06
-0,15%
18/09
10:55
39.22
38.90
-1.04% 3.24% 25.12% 0.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.321 -0.012
-0,90%
18/09
08:02
1.398
1.319
-4.62% -12.57% -6.84% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.065 -0.020
-0,09%
18/09
09:04
21.455
21.425
1.10% -6.11% -8.95% 1,179.64  
FRA 21.474 0.360
+1,71%
18/09
15:33
21.479
21.465
2.91% -3.99% -7.28% 232,141  
CRODA INTERNATIONAL
GB0002335270
FRA 27.959 0.109
+0,39%
18/09
08:02
28.302
27.792
0.85% -7.37% -12.05% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.723 0.033
+0,43%
18/09
08:02
7.921
7.711
-0.32% 2.84% 2.82% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 49.218 -0.782
-1,56%
18/09
08:02
50.029
49.160
2.95% 7.51% 21.03% 0.00  
Daimler AG
DE0007100000
XETRA 63.84 0.630
+1,00%
18/09
15:23
63.84
63.82
4.67% -8.30% 11.51% 82.43 m.  
FRA 63.811 0.580
+0,92%
18/09
15:35
63.815
63.805
4.47% -8.35% 11.45% 299,144  
Groupe DANONE S.A.
FR0000120644
FRA 53.550 0.090
+0,17%
18/09
15:07
53.480
53.460
0.54% -0.06% -6.92% 9,039.75  
DANSKE BANK
DK0010274414
FRA 21.745 -0.041
-0,19%
18/09
08:03
22.320
22.195
4.95% 4.09% 32.52% 0.00  
DASSAULT SYSTEMS
FR0000130650
FRA 51.671 -0.335
-0,64%
18/09
08:04
52.500
52.430
4.60% 8.05% 6.49% 0.00  
DELTA LLOYD
NL0009294552
FRA 17.946 -0.064
-0,36%
18/09
09:02
18.375
18.325
2.18% -3.82% 12.62% 0.00  
Deutsche Börse AG
DE0005810055
XETRA 55.11 0.300
+0,55%
18/09
15:24
55.12
55.10
2.63% -1.54% 0.29% 12.44 m.  
FRA 55.200 0.459
+0,84%
18/09
13:50
55.080
55.060
2.59% -1.53% 0.77% 80,779  
Deutsche Telekom AG
DE0005557508
XETRA 11.640 0.070
+0,61%
18/09
15:24
11.640
11.635
3.51% -8.06% 16.41% 40.33 m.  
FRA 11.636 0.046
+0,40%
18/09
15:26
11.634
11.631
3.16% -7.81% 16.82% 132,727  
Dexus Property Group
AU000000DXS1
FRA 0.774 0.003
+0,39%
18/09
08:00
0.800
0.771
-4.21% 0.65% 8.40% 0.00  
DIAGEO PLC
GB0002374006
FRA 23.350 -0.073
-0,31%
18/09
11:46
23.504
23.115
5.66% -0.21% -4.46% 5,837.50  
DNB
NO0010031479
FRA 14.168 0.344
+2,49%
18/09
08:03
14.676
14.575
5.64% 1.16% 18.54% 0.00  
DRAX GRP
GB00B1VNSX38
FRA 8.044 -0.011
-0,14%
18/09
09:22
8.169
7.992
0.89% 4.49% -1.12% 0.00  
EDF
FR0010242511
FRA 25.430 0.100
+0,39%
18/09
10:00
25.435
25.390
2.03% -4.65% 17.46% 2,034.40  
ELECTROLUX B
SE0000103814
FRA 22.140 -0.149
-0,67%
18/09
10:13
22.347
22.216
17.83% 25.73% 7.14% 11,623.50  
ENAGAS
ES0130960018
FRA 25.952 0.792
+3,15%
18/09
08:54
25.370
25.255
5.88% 14.45% 47.00% 5,190.40  
ENDESA S.A.
ES0130670112
XETRA 29.385 0.085
+0,29%
18/09
09:21
29.685
29.415
8.55% 2.46% 53.25% 114,642  
FRA 29.209 -0.113
-0,39%
18/09
08:03
29.668
29.551
7.72% 1.95% 51.15% 0.00  
ENI S.p.A.
IT0003132476
XETRA 19.040 0.070
+0,37%
18/09
14:58
19.055
19.000
3.25% -2.61% 8.40% 281,908  
FRA 19.010 0.105
+0,56%
18/09
12:56
19.031
19.011
3.26% -3.06% 7.77% 126,553  
Ericsson B
SE0000108656
XETRA 10.180 0.330
+3,35%
18/09
15:16
10.180
10.125
9.34% 14.00% -2.12% 178,162  
FRA 10.127 0.319
+3,25%
18/09
15:23
10.138
10.117
8.95% 12.96% -2.47% 215,383  
Erste Bank Austria
AT0000652011
XETRA 19.505 0.365
+1,91%
18/09
13:40
19.645
19.585
1.22% -22.97% -17.02% 35,060.43  
FRA 19.181 0.063
+0,33%
18/09
08:10
19.633
19.607
0.49% -24.30% -19.74% 0.00  
Estee Lauder Cos. Inc.
US5184391044
FRA 57.923 0.387
+0,67%
18/09
08:02
58.146
57.992
1.61% 4.46% 8.50% 0.00  
Exelon Corp.
US30161N1019
FRA 26.263 0.252
+0,97%
18/09
10:39
26.185
26.102
10.89% -2.22% 16.16% 1,436.43  
FERROVIAL
ES0118900010
FRA 15.491 -0.049
-0,32%
18/09
09:15
15.707
15.573
4.44% -1.83% 19.61% 0.00  
Fiat S.p.A. St
IT0001976403
XETRA 7.897 0.013
+0,16%
18/09
15:19
7.872
7.838
7.22% 4.79% 27.39% 212,428  
FRA 7.827 -0.038
-0,48%
18/09
14:48
7.853
7.835
5.63% 3.53% 27.06% 9,369.51  
FONCIERE DES REGIONS
FR0000064578
FRA 71.630 -0.270
-0,38%
18/09
09:04
72.580
72.130
-5.65% -4.88% 21.84% 0.00  
Ford Motor Co.
US3453708600
XETRA 12.860 0.230
+1,82%
18/09
14:18
12.900
12.785
-1.61% 4.05% -1.30% 12.86  
FRA 12.891 0.129
+1,01%
18/09
11:12
12.848
12.785
-1.44% 5.18% -0.84% 9,404.13  
FORTUM
FI0009007132
XETRA 18.700 -
0,00%
16/09
15:12
18.910
18.795
-1.58% -2.35% 12.99% 0.00  
FRA 18.840 -0.045
-0,24%
18/09
08:03
18.873
18.807
-1.17% -1.96% 14.10% 0.00  
Fraport AG
DE0005773303
XETRA 52.47 0.090
+0,17%
18/09
15:13
52.47
52.43
6.49% -0.36% 1.67% 708,452  
FRA 52.817 0.443
+0,85%
18/09
08:01
52.442
52.401
7.00% -0.31% 2.47% 4,172.54  
FRESNILLO
GB00B2QPKJ12
FRA 10.159 -0.091
-0,89%
18/09
15:37
10.153
9.955
-18.92% -2.76% -16.49% 507.95  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.266 -0.001
-0,03%
18/09
08:02
3.305
3.238
-1.60% 0.93% 6.59% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 13.137 0.086
+0,66%
18/09
08:02
13.509
13.260
6.30% -2.04% 6.17% 0.00  
GAS NATURAL SDG
ES0116870314
XETRA 23.640 -
0,00%
17/09
15:21
23.700
23.470
6.01% 1.61% 55.32% 0.00  
FRA 23.517 0.041
+0,17%
18/09
10:16
23.667
23.527
4.30% 2.25% 57.31% 1,175.85  
GEBERIT
CH0030170408
XETRA 260.55 -
0,00%
16/09
09:04
261.85
260.15
3.66% 2.92% 31.46% 0.00  
FRA 260.933 -0.368
-0,14%
18/09
10:28
261.372
260.864
4.13% 3.54% 32.64% 5,218.66  
GECINA
FR0010040865
FRA 105.50 -0.30
-0,28%
18/09
09:04
106.80
106.35
-3.39% 0.59% 17.80% 0.00  
General Electric Co.
US3696041033
FRA 20.384 0.129
+0,64%
18/09
14:30
20.325
20.277
4.96% 3.66% 10.88% 279,410  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 16.500 0.230
+1,41%
18/09
15:12
16.520
16.450
7.67% 1.85% 9.13% 4,950.00  
FRA 16.445 0.105
+0,64%
18/09
10:49
16.515
16.495
7.38% -0.21% 8.69% 46,020.00  
Gerresheimer AG
DE000A0LD6E6
XETRA 55.19 0.600
+1,10%
18/09
15:21
55.22
55.18
4.82% 8.64% 21.32% 1.24 m.  
FRA 55.250 0.741
+1,36%
18/09
15:33
55.201
55.179
6.04% 8.98% 21.60% 5,520.24  
GETINGE B
SE0000202624
FRA 19.922 -0.058
-0,29%
18/09
08:02
20.011
19.928
8.05% 3.93% -26.66% 0.00  
GIVAUDAN
CH0010645932
XETRA 1,265.85 -
0,00%
17/09
14:03
1,274.90
1,266.20
1.53% 2.89% 17.03% 0.00  
FRA 1,259.139 -5.861
-0,46%
18/09
08:02
1,272.605
1,270.666
2.76% 3.51% 19.04% 0.00  
Goldcorp Inc.
CA3809564097
XETRA 19.100 -0.540
-2,75%
18/09
14:41
19.355
19.110
-9.78% 1.60% -1.70% 41,482.02  
FRA 19.150 -0.365
-1,87%
18/09
15:33
19.193
19.018
-10.00% 0.73% -1.17% 44,286.08  
Goodman Group
AU000000GMG2
FRA 3.513 -0.017
-0,48%
18/09
10:55
3.679
3.505
-7.60% -3.99% 5.50% 0.00  
GPT Group
AU000000GPT8
FRA 2.687 0.001
+0,04%
18/09
08:00
2.706
2.677
-4.58% 0.83% 9.90% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 9.754 0.162
+1,69%
18/09
08:04
9.943
9.934
3.63% 0.75% 60.16% 0.00  
HAMMERSON
GB0004065016
FRA 7.500 0.047
+0,63%
18/09
08:02
7.663
7.541
-2.04% 5.31% 25.17% 0.00  
Heineken N.V.
NL0000009165
FRA 58.909 -0.144
-0,24%
18/09
14:37
58.945
58.664
11.93% 11.93% 12.23% 11,356.48  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 82.77 -0.280
-0,34%
18/09
15:23
82.77
82.74
3.49% -1.53% 9.27% 15.80 m.  
FRA 82.637 -0.703
-0,84%
18/09
14:47
82.805
82.775
3.29% -1.90% 9.34% 111,036  
Hess Corp.
US42809H1077
FRA 76.091 0.253
+0,33%
18/09
08:02
76.676
76.366
4.06% 8.50% 31.96% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 28.500 0.491
+1,75%
18/09
15:39
28.543
28.482
7.35% 11.76% 76.38% 54,397  
Hitachi Ltd.
JP3788600009
FRA 5.844 0.094
+1,63%
18/09
09:23
5.950
5.833
2.10% 15.59% 20.20% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 15.756 -0.049
-0,31%
18/09
09:23
16.120
15.727
6.14% 12.05% -8.53% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 58.40 0.450
+0,78%
18/09
15:24
58.41
58.40
1.80% -11.21% -6.40% 1.00 m.  
FRA 58.015 0.247
+0,43%
18/09
08:08
58.463
58.418
1.71% -11.77% -6.51% 0.00  
HOLMEN B
SE0000109290
FRA 24.574 0.129
+0,53%
18/09
08:02
24.656
24.520
3.49% -7.10% 3.60% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.202 0.027
+1,24%
18/09
08:02
2.183
2.136
-4.96% -0.50% 10.93% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.596 0.108
+0,62%
18/09
08:02
17.801
17.486
-0.38% 28.99% 40.77% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.637 0.002
+0,06%
18/09
10:55
3.781
3.637
1.34% 6.69% 12.32% 0.00  
IMERYS
FR0000120859
FRA 58.613 -0.147
-0,25%
18/09
08:04
59.820
59.770
-2.84% -7.59% 11.65% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 39.169 -0.275
-0,70%
18/09
08:00
39.442
39.263
5.60% 3.08% 20.89% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 35.710 0.325
+0,92%
18/09
14:05
35.825
35.045
9.91% 6.60% 17.43% 11,798.71  
FRA 35.000 0.350
+1,01%
18/09
11:57
35.299
35.017
11.11% 4.54% 28.68% 64,121  
ING Groep N.V.
NL0000303600
FRA 11.234 0.235
+2,14%
18/09
15:28
11.242
11.233
11.23% 7.06% 25.73% 163,964  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.308 0.128
+3,06%
18/09
15:18
4.301
4.194
0.19% 8.73% 6.69% 1,077.00  
Intel Corp.
US4581401001
FRA 27.257 0.239
+0,88%
18/09
15:17
27.094
27.040
6.06% 24.43% 54.20% 74,148  
SAINSBURY (J)
GB00B019KW72
FRA 3.644 0.044
+1,22%
18/09
14:28
3.631
3.556
-8.14% -9.85% -22.10% 13,511.95  
JERONIMO MARTINS
PTJMT0AE0001
FRA 9.510 0.110
+1,17%
18/09
09:06
9.359
9.212
-9.26% -23.43% -37.31% 4,755.00  
Johnson Controls Inc.
US4783661071
FRA 35.943 0.252
+0,71%
18/09
08:02
35.961
35.891
1.60% -2.11% 12.32% 0.00  
JOHNSON MATTHEY
GB00B70FPS60
FRA 39.054 -0.076
-0,19%
18/09
10:55
40.180
39.266
1.84% -0.62% 13.70% 0.00  
Kao Corp.
JP3205800000
FRA 30.828 -0.289
-0,93%
18/09
08:03
31.716
30.733
-3.49% 6.90% 35.25% 0.00  
KBC GRP
BE0003565737
FRA 42.578 0.232
+0,55%
18/09
08:02
43.335
43.115
1.97% 0.16% 19.73% 0.00  
Kellogg Co.
US4878361082
XETRA 49.640 0.715
+1,46%
18/09
14:29
49.380
47.930
1.36% 1.39% 7.68% 148.92  
FRA 48.281 -0.135
-0,28%
18/09
08:59
48.631
48.434
0.38% -0.84% 6.46% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 2.051 -0.004
-0,19%
18/09
08:02
2.116
2.055
1.18% 4.01% -5.40% 0.00  
Kering
FR0000121485
FRA 166.400 0.950
+0,57%
18/09
12:08
166.400
166.350
6.63% 1.65% -4.48% 33,280.00  
KESKO
FI0009000202
FRA 27.702 0.013
+0,05%
18/09
08:02
27.880
27.750
0.08% -6.74% 17.82% 0.00  
KINGFISHER
GB0033195214
FRA 3.899 0.001
+0,03%
18/09
09:01
4.068
3.956
5.38% -13.32% -17.36% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 2.850 -0.032
-1,11%
18/09
14:42
2.887
2.819
-6.86% -6.28% -27.13% 19,515.23  
FRA 2.850 -0.072
-2,46%
18/09
15:06
2.869
2.836
-6.10% -4.84% -27.30% 23,740.16  
KLEPIERRE
FR0000121964
FRA 34.218 0.032
+0,09%
18/09
09:04
34.708
34.387
-1.88% -5.40% 11.77% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 49.349 0.139
+0,28%
18/09
13:40
50.197
49.902
2.87% -4.25% -13.35% 11,310.00  
KPN N.V.
NL0000009082
FRA 2.459 -0.018
-0,73%
18/09
15:21
2.459
2.456
0.20% -11.00% 5.09% 28,490.35  
KRAFT FOODS GROUP
US50076Q1067
XETRA 45.275 -
0,00%
16/09
17:35
45.175
44.450
7.16% 3.95% 10.51% 0.00  
FRA 44.844 0.238
+0,53%
18/09
13:49
44.634
44.302
5.01% 3.08% 10.30% 61,385  
L'Oréal S.A.
FR0000120321
FRA 125.024 -0.226
-0,18%
18/09
08:04
124.870
124.780
-0.07% -1.69% -1.56% 0.00  
LAGARDERE
FR0000130213
FRA 21.030 0.008
+0,04%
18/09
09:04
21.220
21.035
0.44% -12.16% -10.07% 0.00  
LAND SECURITIES
GB0031809436
FRA 13.333 0.192
+1,46%
18/09
08:03
13.605
13.463
-2.88% 4.70% 21.64% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.047 0.089
+3,01%
18/09
08:13
3.060
3.029
1.70% 8.32% 27.38% 7,617.50  
Linde AG
DE0006483001
XETRA 155.10 0.900
+0,58%
18/09
15:24
155.15
155.10
4.09% -1.21% 4.13% 36.91 m.  
FRA 155.190 0.690
+0,45%
18/09
15:39
155.252
155.200
3.89% -1.09% 4.16% 100,322  
LONMIN
GB0031192486
FRA 2.589 -0.054
-2,04%
18/09
12:18
2.617
2.582
-6.13% -15.75% -35.15% 15,285.10  
LUNDIN PETROLEUM
SE0000825820
FRA 13.672 0.050
+0,37%
18/09
08:02
13.722
13.652
0.20% -5.42% -16.78% 0.00  
MAN SE St
DE0005937007
XETRA 90.11 0.030
+0,03%
18/09
15:21
90.13
90.09
0.04% 0.07% 3.08% 3.93 m.  
FRA 89.914 -0.239
-0,27%
18/09
10:50
90.123
90.087
-0.16% 0.40% 2.76% 67,356  
MARKS & SPENCER GRP
GB0031274896
FRA 5.315 -
0,00%
18/09
09:37
5.480
5.359
-0.67% -4.41% -12.63% 212.60  
Maxim Integrated Products Inc.
US57772K1016
FRA 23.734 0.221
+0,94%
18/09
08:00
24.209
23.883
4.34% -7.93% 9.97% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 18.756 0.338
+1,84%
18/09
12:11
19.000
18.699
9.90% 8.73% 16.75% 38,653.44  
Medtronic Inc.
US5850551061
XETRA 51.15 1.300
+2,61%
18/09
14:13
51.64
51.03
7.68% 11.88% 29.90% 48,489.18  
FRA 51.535 0.750
+1,48%
18/09
15:25
51.440
51.062
7.83% 11.16% 28.84% 128,055  
METRO AG St
DE0007257503
XETRA 26.805 -0.015
-0,06%
18/09
15:24
26.810
26.800
2.21% -11.52% -10.05% 8.06 m.  
FRA 26.838 0.078
+0,29%
18/09
12:09
26.804
26.788
2.34% -11.54% -9.73% 11,828.45  
Mirvac Group
AU000000MGR9
FRA 1.195 0.032
+2,75%
18/09
09:15
1.237
1.193
-6.71% -2.85% -0.08% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.897 0.248
+5,33%
18/09
15:02
4.895
4.776
9.23% 9.45% 9.36% 146.91  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.535 -0.007
-0,28%
18/09
08:03
2.626
2.526
-6.53% -6.80% -24.69% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 59.433 -0.029
-0,05%
18/09
15:36
59.758
59.458
5.61% 12.81% 56.94% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.280 0.005
+0,22%
18/09
13:36
2.323
2.230
5.56% -7.58% -5.59% 3,078.00  
FRA 2.297 0.092
+4,17%
18/09
14:29
2.287
2.239
6.10% -5.90% -35.11% 4,587.11  
Münchener Rück AG
DE0008430026
XETRA 153.45 -
0,00%
18/09
15:23
153.50
153.45
2.68% -4.69% 4.92% 45.05 m.  
FRA 153.944 0.794
+0,52%
18/09
11:56
153.494
153.456
2.62% -4.46% 5.70% 238,381  
National Australia Bank Ltd.
AU000000NAB4
FRA 22.908 -0.077
-0,34%
18/09
09:51
23.337
23.000
-4.76% 1.82% -6.51% 1,053.77  
NATIXIS
FR0000120685
FRA 5.561 0.143
+2,64%
18/09
08:04
5.611
5.606
9.38% 12.84% 53.36% 0.00  
NESTE OIL
FI0009013296
FRA 15.235 0.261
+1,74%
18/09
09:00
15.485
15.445
4.85% 2.25% -9.56% 3,047.00  
Nestlé S.A.
CH0038863350
XETRA 58.10 -0.020
-0,03%
18/09
15:23
58.14
58.10
0.87% 2.22% 14.57% 900,300  
FRA 58.114 -0.174
-0,30%
18/09
15:13
58.110
58.059
0.80% 2.50% 14.38% 860,474  
Newmont Mining Corp.
US6516391066
FRA 19.150 -0.151
-0,78%
18/09
14:56
18.900
18.850
-3.94% 11.34% -9.97% 12,052.71  
NEXT
GB0032089863
FRA 87.068 0.589
+0,68%
18/09
08:02
89.367
87.762
1.43% 10.27% 41.27% 0.00  
Nike Inc. Cl B
US6541061031
XETRA 62.51 -
0,00%
17/09
16:38
63.78
63.20
6.65% 14.07% 21.26% 0.00  
FRA 63.207 0.422
+0,67%
18/09
15:36
63.475
63.142
8.24% 14.42% 23.26% 111,397  
Nikon Corp.
JP3657400002
FRA 11.138 -0.042
-0,38%
18/09
09:23
11.395
11.118
3.89% -3.34% -12.76% 0.00  
NORDEA BANK
SE0000427361
FRA 9.837 0.137
+1,41%
18/09
08:59
10.050
9.999
-0.54% -8.00% 8.70% 0.00  
NORSK HYDRO
NO0005052605
XETRA 4.500 -
0,00%
16/09
09:26
4.550
4.519
0.60% 10.57% 37.99% 0.00  
FRA 4.532 0.087
+1,96%
18/09
15:32
4.533
4.523
2.84% 10.40% 41.67% 7,718.00  
Northern Trust Corp.
US6658591044
FRA 54.252 0.957
+1,80%
18/09
08:03
54.804
54.573
8.94% 15.15% 30.56% 0.00  
Novartis AG
CH0012005267
XETRA 73.00 -0.290
-0,40%
18/09
14:59
73.04
73.00
12.12% 10.19% 29.46% 482,790  
FRA 73.035 -0.465
-0,63%
18/09
15:20
73.147
73.058
11.76% 10.37% 29.31% 301,079  
NOVOZYMES
DK0060336014
FRA 34.750 0.049
+0,14%
18/09
13:24
34.872
34.734
1.02% -4.16% 24.05% 28,530.30  
NVIDIA Corp.
US67066G1040
FRA 14.839 0.120
+0,82%
18/09
08:03
14.956
14.927
3.13% 2.34% 24.75% 0.00  
OLD MUTUAL
GB00B77J0862
FRA 2.441 0.042
+1,75%
18/09
08:02
2.506
2.455
-0.04% -2.28% 6.55% 0.00  
OMV AG
AT0000743059
XETRA 27.615 0.085
+0,31%
18/09
14:54
27.620
27.605
-3.70% -13.49% -21.10% 98,959  
FRA 27.558 0.088
+0,32%
18/09
15:09
27.617
27.598
-4.14% -13.16% -20.99% 98,936  
Oracle Corp. Japan
JP3689500001
FRA 29.551 -0.245
-0,82%
18/09
08:02
30.150
29.504
-4.42% -12.80% -0.77% 0.00  
Orange S.A.
FR0000133308
FRA 11.485 0.033
+0,29%
18/09
13:50
11.500
11.490
2.73% -6.85% 33.36% 11,960.26  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.744 -0.062
-2,21%
18/09
08:02
2.870
2.735
-8.53% -0.40% -7.11% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 13.980 0.036
+0,26%
18/09
15:35
14.258
13.944
1.11% -5.27% -4.76% 0.00  
PEARSON
GB0006776081
XETRA 15.205 -
0,00%
17/09
13:53
15.810
15.370
5.26% 5.59% 5.15% 0.00  
FRA 15.126 0.051
+0,34%
18/09
09:04
15.532
15.200
8.26% 9.78% -0.83% 0.00  
PepsiCo Inc.
US7134481081
XETRA 72.20 1.800
+2,56%
18/09
14:35
72.20
71.46
4.18% 12.01% 18.77% 56,169  
FRA 72.117 0.619
+0,87%
18/09
15:25
72.174
72.033
4.52% 11.12% 17.93% 45,032.27  
PERNOD RICARD
FR0000120693
FRA 91.240 1.131
+1,26%
18/09
15:04
91.230
91.220
4.93% 3.25% -1.23% 182.48  
PETROFAC
GB00B0H2K534
FRA 13.161 0.309
+2,40%
18/09
08:03
13.449
13.186
-9.95% -16.49% -20.27% 0.00  
PEUGEOT
FR0000121501
FRA 10.525 -0.060
-0,57%
18/09
12:59
10.550
10.545
0.18% 0.62% -15.22% 24,400.55  
PG&E Corp.
US69331C1080
FRA 35.729 0.398
+1,13%
18/09
08:01
35.661
35.581
6.10% 3.62% 16.72% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 23.730 0.150
+0,64%
18/09
14:30
23.740
23.730
4.77% 4.07% -1.54% 17,350.19  
PIRELLI & C.
IT0004623051
XETRA 11.680 -
0,00%
12/09
17:24
11.875
11.775
2.91% -5.43% 19.98% 0.00  
FRA 11.681 -0.065
-0,55%
18/09
10:55
11.863
11.751
4.29% -4.61% 22.19% 0.00  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 30.837 -0.505
-1,61%
18/09
08:59
31.154
31.028
1.46% -4.41% -10.22% 0.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.793 0.021
+1,19%
18/09
13:45
1.804
1.783
24.95% -38.60% -43.97% 21,443.00  
Praxair Inc.
US74005P1049
FRA 102.815 0.976
+0,96%
18/09
08:01
103.380
103.049
5.53% 6.09% 12.91% 0.00  
PROLOGIS INC.
US74340W1036
FRA 29.99 0.05
+0,18%
18/09
15:35
30.18
29.88
-2.08% 0.13% 7.97% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 20.465 0.135
+0,66%
18/09
13:57
20.490
20.460
6.64% -20.52% -16.91% 16,497.87  
FRA 20.448 0.014
+0,07%
18/09
09:09
20.549
20.506
5.72% -18.57% -15.88% 0.00  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 56.670 -0.872
-1,52%
18/09
12:21
56.653
56.379
-10.25% 0.04% 4.60% 5,667.00  
Rayonier Inc. REIT
US7549071030
FRA 24.81 0.03
+0,13%
18/09
15:35
25.34
24.70
0.04% -28.88% -39.78% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 69.25 0.550
+0,80%
18/09
13:20
69.41
68.47
3.82% 7.10% 27.86% 33,456.70  
FRA 68.619 0.008
+0,01%
18/09
15:38
69.378
68.616
3.01% 5.67% 26.12% 91,739  
RED ELECTRICA CORPORATION
ES0173093115
FRA 65.773 0.143
+0,22%
18/09
08:02
66.310
66.170
5.72% 0.53% 58.67% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 12.551 -0.120
-0,95%
18/09
09:01
12.819
12.670
2.66% 5.50% 25.85% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.529 0.017
+1,12%
18/09
09:22
1.594
1.556
-0.20% 8.06% 16.72% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 18.955 0.010
+0,05%
18/09
10:59
19.055
18.990
3.30% -1.99% 10.77% 16,885.13  
FRA 19.047 0.116
+0,61%
18/09
14:59
19.042
19.038
4.26% -1.40% 11.61% 58,419  
Ricoh Co. Ltd.
JP3973400009
FRA 8.593 -0.195
-2,22%
18/09
08:02
8.750
8.580
6.48% -1.56% -1.94% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 41.065 0.065
+0,16%
18/09
14:07
41.155
41.020
-4.29% 6.30% 10.46% 323,088  
FRA 41.094 -0.044
-0,11%
18/09
14:44
41.232
41.096
-4.45% 6.19% 10.93% 207,650  
Royal Bank of Canada
CA7800871021
FRA 57.927 0.181
+0,31%
18/09
11:24
58.959
57.804
5.08% 14.97% 21.05% 868.91  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 37.655 0.305
+0,82%
18/09
13:16
37.680
37.675
2.64% -11.06% 0.99% 62,837  
Sanofi-Aventis S.A.
FR0000120578
FRA 88.640 0.963
+1,10%
18/09
15:23
88.570
88.560
11.36% 12.12% 20.76% 194,948  
Santos Ltd.
AU000000STO6
FRA 10.046 0.077
+0,77%
18/09
08:02
10.179
10.010
0.83% 2.68% -3.39% 0.00  
SAP SE
DE0007164600
XETRA 59.59 0.200
+0,34%
18/09
15:24
59.61
59.59
3.19% 3.89% 7.78% 59.99 m.  
FRA 59.600 0.300
+0,51%
18/09
15:03
59.651
59.640
2.90% 3.86% 7.70% 131,928  
Schneider Electric SA
FR0000121972
FRA 62.728 -0.234
-0,37%
18/09
08:04
63.460
63.450
-0.84% -9.59% -4.93% 0.00  
Seagate Technology Inc.
IE00B58JVZ52
FRA 45.321 0.234
+0,52%
18/09
15:34
46.347
45.217
0.87% 8.79% 46.20% 0.00  
SEB
FR0000121709
FRA 62.381 -0.428
-0,68%
18/09
09:01
63.019
62.451
3.40% -3.83% -0.75% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.563 0.100
+2,24%
18/09
10:55
4.684
4.584
-1.40% 4.68% 25.32% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 36.624 -1.153
-3,05%
18/09
08:02
37.985
36.525
3.93% 26.73% 225.92% 12,452.16  
Sempra Energy
US8168511090
FRA 81.757 0.750
+0,93%
18/09
08:01
81.805
81.505
6.14% 9.33% 27.10% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 29.037 0.034
+0,12%
18/09
08:02
29.533
28.991
-7.96% -1.85% 10.08% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.380 0.030
+0,69%
18/09
10:55
4.474
4.360
0.92% 8.68% -0.99% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 9.839 0.058
+0,59%
18/09
08:59
10.039
9.986
-0.49% -1.22% 22.30% 0.00  
SKANSKA B
SE0000113250
FRA 15.613 -0.172
-1,09%
18/09
08:59
15.911
15.825
3.35% -7.58% 7.08% 0.00  
SKF B
SE0000108227
FRA 16.966 -0.175
-1,02%
18/09
08:59
17.227
17.127
-3.73% -10.16% -18.74% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.371 0.022
+0,51%
18/09
10:55
4.434
4.377
2.20% -2.85% 20.02% 0.00  
Société Générale S.A.
FR0000130809
FRA 41.655 0.580
+1,41%
18/09
10:37
41.725
41.690
14.69% 0.73% 9.73% 3,082.47  
SODEXO
FR0000121220
FRA 76.924 0.030
+0,04%
18/09
09:01
77.962
77.718
4.98% -0.62% 10.50% 0.00  
SONOVA
CH0012549785
XETRA 121.60 -0.200
-0,16%
18/09
09:04
123.40
122.80
3.18% 7.42% 32.30% 243.20  
FRA 122.709 0.934
+0,77%
18/09
09:38
123.340
123.037
5.36% 6.49% 34.20% 1,595.22  
Sony Corp.
JP3435000009
XETRA 13.870 -0.755
-5,16%
18/09
15:19
13.995
13.855
1.02% 16.85% -13.90% 862,621  
FRA 13.801 -0.799
-5,47%
18/09
15:37
14.000
13.800
0.63% 16.67% -14.35% 126,874  
Spectra Energy Corp.
US8475601097
FRA 31.475 0.137
+0,44%
18/09
14:51
31.421
31.352
3.72% 3.35% 25.93% 314.75  
Standard Chartered PLC
GB0004082847
FRA 15.538 0.124
+0,80%
18/09
08:02
15.857
15.538
1.94% -4.43% -14.63% 0.00  
Starbucks Corporation
US8552441094
XETRA 58.75 0.650
+1,12%
18/09
09:47
58.83
58.11
1.31% 6.14% 3.22% 5,405.00  
FRA 58.538 0.465
+0,80%
18/09
14:54
58.723
58.643
0.39% 5.55% 2.70% 23,321.22  
State Street Corp.
US8574771031
FRA 58.076 0.659
+1,15%
18/09
08:03
58.646
58.447
11.48% 17.18% 12.37% 0.00  
STATOIL
NO0010096985
XETRA 22.200 0.600
+2,78%
18/09
14:48
22.250
22.180
6.32% -4.84% 31.83% 256,309  
FRA 22.200 0.500
+2,30%
18/09
15:01
22.162
22.103
5.96% -4.99% 30.75% 82,569  
STMICROELECTRONICS
NL0000226223
FRA 6.266 0.096
+1,56%
18/09
09:03
6.413
6.397
3.78% -11.62% -10.69% 0.00  
Stockland
AU000000SGP0
FRA 2.768 0.007
+0,25%
18/09
09:15
2.834
2.766
-3.69% 1.99% 2.86% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.700 -
0,00%
03/09
10:21
6.655
6.591
3.17% -11.95% -1.25% 0.00  
FRA 6.616 0.147
+2,27%
18/09
08:02
6.644
6.616
5.33% -10.23% -2.85% 0.00  
STOREBRAND
NO0003053605
FRA 4.390 0.066
+1,53%
18/09
09:12
4.548
4.459
4.23% -0.48% -6.48% 4,829.00  
SULZER
CH0038388911
XETRA 114.50 9.350
+8,89%
18/09
13:27
113.90
113.10
15.95% 6.51% -1.21% 15,813.50  
FRA 113.323 9.214
+8,85%
18/09
14:36
112.940
112.558
16.29% 3.52% -3.16% 45,234.84  
Suncor Energy Inc.
CA8672241079
FRA 30.366 -0.193
-0,63%
18/09
08:01
30.343
30.244
3.22% -3.15% 12.96% 0.00  
SVENSKA CELLULOSA B
SE0000112724
XETRA 19.320 0.400
+2,11%
18/09
14:10
19.390
18.940
- - - 1,603.56  
FRA 19.198 0.248
+1,31%
18/09
14:11
19.305
19.242
4.62% -6.35% -1.80% 24,550.79  
SWEDBANK
SE0000242455
FRA 19.254 0.309
+1,63%
18/09
11:44
19.390
19.319
2.88% -3.29% 7.96% 40,140.18  
SWEDISH MATCH
SE0000310336
FRA 25.978 0.128
+0,50%
18/09
10:42
26.050
25.909
2.51% 0.26% -2.68% 36,322.00  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 63.19 0.350
+0,56%
18/09
15:13
63.23
62.85
3.51% -3.82% -3.23% 36,950.65  
FRA 63.165 0.379
+0,60%
18/09
15:15
63.088
62.963
4.91% -4.26% 3.86% 74,671  
SWISSCOM
CH0008742519
XETRA 443.50 10.000
+2,31%
18/09
15:18
448.00
443.50
2.50% 1.26% 24.58% 11,087.50  
FRA 445.361 3.482
+0,79%
18/09
14:21
446.484
445.442
2.75% 1.67% 26.77% 7,566.26  
SYDNEY AIRPORT
AU000000SYD9
FRA 2.931 -0.001
-0,03%
18/09
09:15
3.018
2.928
-0.78% 0.79% 7.60% 0.00  
Symantec Corp.
US8715031089
FRA 19.018 0.358
+1,92%
18/09
08:03
19.052
18.942
4.98% 18.86% 0.33% 0.00  
Sysco Corp.
US8718291078
FRA 29.395 0.070
+0,24%
18/09
08:20
29.595
29.307
5.47% 8.49% 18.98% 0.00  
Talisman Energy Inc.
CA87425E1034
FRA 7.294 -0.101
-1,37%
18/09
15:36
7.354
7.282
-4.62% -6.85% -11.33% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 47.759 0.017
+0,04%
18/09
08:20
48.503
47.796
3.29% 5.53% 20.34% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 16.638 0.086
+0,52%
18/09
08:01
16.645
16.556
-3.30% 4.60% -19.51% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.906 -0.014
-1,52%
18/09
14:51
0.915
0.906
12.27% -6.21% 54.34% 181.20  
FRA 0.913 -0.007
-0,76%
18/09
12:57
0.912
0.907
12.16% -3.89% 53.45% 1,456.82  
Telefonica S.A.
ES0178430E18
XETRA 12.125 -0.065
-0,53%
18/09
14:11
12.175
12.150
2.75% -4.53% 7.49% 306,234  
FRA 12.175 0.055
+0,45%
18/09
15:10
12.177
12.162
3.13% -4.06% 7.79% 143,596  
TELENOR
NO0010063308
FRA 17.764 0.264
+1,51%
18/09
14:14
17.735
17.682
3.40% 3.23% 6.03% 42,559.51  
Telstra Corp. Ltd.
AU000000TLS2
FRA 3.703 -0.087
-2,30%
18/09
09:04
3.816
3.703
-3.67% 5.29% 9.75% 0.00  
Teradata Corp.
US88076W1036
FRA 34.299 -0.445
-1,28%
18/09
08:03
34.710
34.454
7.01% 5.82% -22.86% 0.00  
TERNA
IT0003242622
FRA 3.905 -0.003
-0,08%
18/09
10:55
3.970
3.924
1.38% -4.17% 19.24% 0.00  
TESCO PLC
GB0008847096
XETRA 2.879 0.019
+0,66%
18/09
14:24
2.908
2.880
-7.43% -21.34% -36.02% 39,511.13  
FRA 2.850 -
0,00%
18/09
08:06
2.930
2.876
-9.52% -22.26% -35.98% 0.00  
Tim Hortons Inc.
CA88706M1032
FRA 61.987 0.144
+0,23%
18/09
09:03
62.818
62.182
34.66% 54.27% 45.33% 0.00  
Time Warner Inc.
US8873173038
XETRA 59.30 0.300
+0,51%
18/09
10:17
60.44
58.82
1.84% 14.72% 16.27% 8,598.50  
FRA 59.560 0.196
+0,33%
18/09
14:23
59.920
59.749
3.87% 18.38% 26.09% 30,093.49  
TNT EXPRESS
NL0009739424
XETRA 5.600 -
0,00%
16/09
09:34
5.775
5.735
0.39% -16.54% -19.60% 0.00  
FRA 5.608 0.035
+0,63%
18/09
09:11
5.779
5.744
0.83% -13.64% -19.61% 0.00  
Tokyo Electron Ltd.
JP3571400005
FRA 52.246 0.514
+0,99%
18/09
08:02
52.907
52.405
3.33% 2.84% 51.42% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.407 0.027
+0,50%
18/09
08:02
5.554
5.398
-2.51% -3.41% -6.76% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 40.433 0.077
+0,19%
18/09
08:03
40.637
40.524
4.17% 9.27% 21.79% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.492 -0.047
-1,33%
18/09
12:24
3.571
3.484
6.08% 9.06% 13.93% 7,031.50  
Toto Ltd.
JP3596200000
FRA 8.670 -0.072
-0,82%
18/09
08:02
8.873
8.656
-6.56% -5.90% -16.87% 0.00  
Transurban Group
AU000000TCL6
FRA 5.246 0.015
+0,29%
18/09
09:15
5.374
5.244
-4.72% 0.96% 11.86% 0.00  
TRYG
DK0060013274
FRA 78.614 -0.124
-0,16%
18/09
08:02
79.468
79.106
4.99% 10.86% 18.27% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 4.852 0.195
+4,19%
18/09
10:09
4.930
4.880
3.52% 0.06% 13.95% 5,337.20  
TULLOW OIL
GB0001500809
FRA 8.600 -0.039
-0,45%
18/09
08:00
8.506
8.411
-1.92% -21.26% -31.59% 688.00  
Unibail-Rodamco SE
FR0000124711
FRA 204.400 -0.390
-0,19%
18/09
09:36
205.101
204.609
2.58% -2.45% 15.20% 50,690  
Unilever N.V.
NL0000009355
FRA 31.320 0.017
+0,05%
18/09
15:07
31.255
31.245
1.45% -3.02% 7.28% 464,563  
UPM KYMMENE
FI0009005987
XETRA 11.480 -
0,00%
17/09
09:04
11.725
11.625
3.14% -11.96% 5.22% 0.00  
FRA 11.577 0.282
+2,50%
18/09
08:02
11.675
11.655
5.68% -10.37% 7.30% 0.00  
United Parcel Service Inc. Cl
US9113121068
XETRA 75.10 -
0,00%
11/09
14:32
78.08
76.41
4.02% 0.13% 4.83% 0.00  
FRA 77.500 1.700
+2,24%
18/09
12:55
77.854
77.091
6.74% 2.29% 15.31% 3,255.00  
VF Corp.
US9182041080
FRA 51.900 0.101
+0,19%
18/09
15:33
51.891
51.700
10.71% 13.52% 41.33% 36,122.43  
VALEO
FR0000130338
FRA 92.291 0.051
+0,06%
18/09
08:04
94.000
93.970
4.74% -10.66% 50.80% 0.00  
VERBUND AG
AT0000746409
XETRA 14.840 -0.030
-0,20%
18/09
15:07
14.835
14.800
0.61% 6.76% -11.75% 9,955.15  
FRA 14.822 -0.048
-0,32%
18/09
15:12
14.830
14.810
1.04% 6.79% -12.30% 1,111.65  
Vivendi S.A.
FR0000127771
FRA 19.510 0.090
+0,46%
18/09
14:52
19.510
19.490
0.31% 1.30% 12.00% 16,295.92  
Volkswagen AG Vz
DE0007664039
XETRA 175.65 1.350
+0,77%
18/09
15:24
175.70
175.60
5.12% -10.20% -2.98% 61.38 m.  
FRA 175.650 1.350
+0,77%
18/09
15:23
175.595
175.557
4.97% -10.29% -2.89% 227,684  
VOLVO B
SE0000115446
FRA 8.917 0.036
+0,41%
18/09
14:17
8.931
8.906
-4.19% -13.08% -23.18% 9,785.77  
Waters Corp.
US9418481035
FRA 78.876 0.768
+0,98%
18/09
08:03
79.294
79.097
1.89% 1.51% -0.52% 0.00  
Western Digital Corp.
US9581021055
FRA 75.924 0.365
+0,48%
18/09
08:03
75.833
75.602
0.11% 12.24% 57.03% 0.00  
Westpac Banking Corp.
AU000000WBC1
FRA 22.713 -0.237
-1,03%
18/09
10:55
23.335
22.730
-5.30% -2.57% 0.87% 0.00  
Weyerhaeuser Co.
US9621661043
XETRA 26.400 -
0,00%
08/09
16:12
-
-
2.39% 16.04% 25.71% 0.00  
FRA 25.475 0.027
+0,11%
18/09
08:01
25.490
25.441
2.27% 11.95% 19.53% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 52.938 0.451
+0,86%
18/09
08:03
54.340
53.792
-0.97% -1.22% 43.90% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 28.754 -0.553
-1,89%
18/09
08:02
29.262
28.651
-2.35% 0.83% 5.78% 0.00  
Woolworths Ltd.
AU000000WOW2
FRA 24.080 -0.314
-1,29%
18/09
08:20
24.580
24.080
-4.19% -1.74% 0.69% 0.00  
Yamaha Corp.
JP3942600002
FRA 10.526 0.028
+0,27%
18/09
08:02
10.721
10.510
-4.38% -12.82% 6.62% 0.00  
Results 1 - 25 of 309
Anzeige