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.

27/03/2015

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Kraft Foods Group 6.41% 81.50
Canadian National Railway 3.58% 61.68
Baker Hughes 3.26% 58.59

Fallers

Name Change prev. day Last Price
Kinross Gold -4.95% 2.110
Best Buy -4.28% 36.135
Goldcorp -3.71% 16.850

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 2,108.078 -26.540
-1,24%
27/03
08:30
2,166.522
2,124.042
1.94% 26.71% 27.30% 4,216.16  
ABB Ltd.
CH0012221716
XETRA 19.590 0.060
+0,31%
27/03
16:28
-
-
2.32% 10.93% 7.25% 164,610  
FRA 19.546 0.096
+0,49%
27/03
17:16
19.601
19.412
2.52% 11.31% 6.46% 68,900  
Aberdeen Asset Management PLC
GB0000031285
FRA 6.417 0.032
+0,50%
27/03
08:01
-
-
-2.31% 15.85% 33.69% 0.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.829 0.191
+1,15%
27/03
08:02
16.861
16.751
-2.92% 2.58% 7.53% 0.00  
Accenture Ltd.
IE00B4BNMY34
FRA 86.615 6.888
+8,64%
27/03
08:03
86.237
86.050
7.80% 15.60% 53.27% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 72.87 -
0,00%
24/03
16:54
-
-
0.00% 33.22% 21.45% 0.00  
FRA 71.911 -0.179
-0,25%
27/03
08:01
72.167
71.453
0.99% 24.84% 19.58% 0.00  
Accor S.A.
FR0000120404
FRA 48.150 1.152
+2,45%
27/03
08:20
48.678
48.479
3.44% 29.26% 31.76% 0.00  
ACS, Act.de Constr.y Serv. SA
ES0167050915
XETRA 32.365 0.180
+0,56%
26/03
10:55
-
-
-1.58% 12.52% 21.44% 97.10  
FRA 32.881 0.179
+0,55%
27/03
08:01
33.259
32.931
-0.19% 14.20% 24.36% 0.00  
Adecco S.A.
CH0012138605
XETRA 77.67 -
0,00%
23/03
17:03
-
-
10.64% 34.31% 30.52% 0.00  
FRA 74.808 -0.614
-0,81%
27/03
08:05
75.273
75.049
6.24% 28.98% 25.03% 0.00  
adidas AG
DE000A1EWWW0
XETRA 72.97 1.960
+2,76%
27/03
17:35
-
-
5.10% 28.60% -6.38% 252.76 m.  
FRA 73.050 2.090
+2,95%
27/03
19:30
73.082
72.810
5.48% 28.49% -6.53% 2.68 m.  
Aeon Co. Ltd.
JP3388200002
FRA 10.070 0.065
+0,65%
27/03
08:03
10.513
10.013
7.86% 25.20% 29.55% 0.00  
Aetna Inc.
US00817Y1082
FRA 96.925 1.107
+1,16%
27/03
08:20
99.035
98.065
10.07% 31.77% 80.69% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 65.925 1.775
+2,77%
27/03
14:39
65.675
65.195
6.69% 24.03% 55.94% 4,944.38  
Akzo Nobel N.V.
NL0000009132
FRA 68.460 0.480
+0,71%
27/03
17:17
68.771
68.429
3.02% 19.60% 16.85% 12,330.00  
Alcatel S.A.
FR0000130007
XETRA 3.375 -0.055
-1,60%
27/03
17:36
-
-
-3.30% 12.91% 20.24% 23,283.10  
FRA 3.470 -0.033
-0,94%
27/03
10:25
3.425
3.400
-0.49% 15.67% 24.42% 1,388.00  
Alcoa Inc.
US0138171014
XETRA 11.715 -0.060
-0,51%
27/03
17:35
-
-
-11.78% -9.68% 28.05% 77,265  
FRA 11.923 0.002
+0,02%
27/03
11:15
11.703
11.653
-9.67% -8.28% 30.36% 10,063.01  
ALFA LAVAL
SE0000695876
FRA 18.128 0.228
+1,27%
27/03
14:49
18.223
17.875
1.99% 14.32% -5.98% 0.00  
Allianz SE
DE0008404005
XETRA 160.25 0.150
+0,09%
27/03
17:35
-
-
7.12% 14.71% 30.60% 285.10 m.  
FRA 160.359 -0.208
-0,13%
27/03
19:30
160.400
160.295
7.38% 15.17% 30.22% 1.12 m.  
Amcor Ltd.
AU000000AMC4
FRA 9.995 -0.149
-1,47%
27/03
08:03
10.133
9.909
5.27% 12.05% 43.98% 0.00  
AMEC
GB0000282623
FRA 12.645 -0.217
-1,69%
27/03
14:49
12.856
12.669
4.81% 14.18% -3.62% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 14.385 -0.315
-2,14%
27/03
17:22
-
-
-14.07% -4.55% -18.64% 555,145  
FRA 14.281 -0.661
-4,42%
27/03
16:20
14.505
14.280
-13.94% -6.51% -19.81% 93,971  
Applied Materials Inc.
US0382221051
XETRA 20.630 -0.010
-0,05%
27/03
17:35
-
-
-7.49% -1.74% 39.39% 12,422.50  
FRA 20.613 -0.117
-0,56%
27/03
09:03
20.520
20.443
-8.01% -1.20% 44.12% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 8.863 -0.292
-3,19%
27/03
17:35
-
-
-9.56% -3.98% -22.25% 1.13 m.  
FRA 8.840 -0.330
-3,60%
27/03
19:54
8.835
8.835
-9.47% -4.33% -23.36% 579,765  
ARM
GB0000595859
XETRA 14.900 0.185
+1,26%
27/03
14:28
-
-
-7.45% 17.97% 25.10% 30,329.33  
FRA 14.964 0.213
+1,44%
27/03
16:53
14.915
14.707
-7.03% 18.62% 27.81% 13,887.55  
Asics Corp.
JP3118000003
FRA 24.782 -0.112
-0,45%
27/03
10:55
25.474
24.732
7.41% 25.10% 78.61% 0.00  
ASML Holding N.V
NL0010273215
FRA 92.440 2.452
+2,72%
27/03
18:20
92.829
91.911
-3.41% 3.42% 38.14% 21,582.37  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 18.400 0.100
+0,55%
27/03
17:24
-
-
0.35% 7.51% 15.25% 20,322.10  
FRA 18.270 0.070
+0,38%
27/03
12:33
18.430
18.330
0.15% 7.09% 14.79% 6,979.71  
Astrazeneca PLC
GB0009895292
XETRA 63.96 0.030
+0,05%
27/03
17:20
-
-
3.08% 11.82% 35.80% 241,521  
FRA 64.095 0.317
+0,50%
27/03
17:18
64.765
64.020
2.91% 8.28% 35.56% 29,370.59  
ATLANTIA
IT0003506190
FRA 23.875 0.259
+1,10%
27/03
10:55
24.460
24.060
3.41% 22.42% 25.64% 0.00  
Atlas Copco AB
SE0000101032
FRA 30.305 0.592
+1,99%
27/03
14:42
30.258
30.077
6.01% 32.68% 50.55% 12,122.00  
Australia & N. Z. Bkg Grp Ltd.
AU000000ANZ3
FRA 26.307 0.532
+2,06%
27/03
10:15
26.407
26.018
7.57% 23.18% 21.47% 578.75  
Autodesk Inc.
US0527691069
FRA 53.979 0.357
+0,67%
27/03
08:02
54.085
53.920
-5.67% 7.90% 54.50% 0.00  
Aviva PLC
GB0002162385
FRA 7.631 0.182
+2,44%
27/03
17:39
7.637
7.476
2.22% 21.86% 30.56% 763.10  
AXA S.A.
FR0000120628
FRA 23.505 0.183
+0,78%
27/03
17:15
23.595
23.430
3.74% 20.41% 22.21% 254,345  
Axel Springer SE
DE0005501357
XETRA 54.47 0.020
+0,04%
27/03
17:35
-
-
-5.52% 8.87% 18.16% 7.06 m.  
FRA 54.562 0.066
+0,12%
27/03
18:11
54.633
54.433
-5.36% 8.95% 18.10% 34,092.36  
Baker Hughes Inc.
US0572241075
XETRA 58.59 1.850
+3,26%
26/03
17:35
-
-
6.05% 25.91% 24.65% 85,675  
FRA 57.400 -0.800
-1,37%
27/03
09:03
57.614
57.393
2.06% 23.94% 27.07% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.256 0.039
+1,21%
27/03
09:01
3.358
3.245
-3.70% 24.23% -2.75% 6,512.00  
Ball Corp.
US0584981064
FRA 63.846 0.589
+0,93%
27/03
08:20
63.885
63.262
-0.57% 12.01% 65.70% 0.00  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 9.461 0.101
+1,08%
27/03
16:53
-
-
5.25% 20.57% 10.05% 23,195.08  
FRA 9.484 0.032
+0,34%
27/03
16:03
9.464
9.409
6.49% 18.52% 12.41% 19,906.92  
Bank of Montreal
CA0636711016
FRA 55.890 0.782
+1,42%
27/03
08:02
54.728
54.594
1.80% -1.44% 16.33% 0.00  
BASF SE
DE000BASF111
XETRA 92.07 0.570
+0,62%
27/03
17:35
-
-
7.50% 29.66% 16.25% 274.80 m.  
FRA 91.850 0.349
+0,38%
27/03
18:59
92.079
91.950
7.49% 29.90% 15.90% 1.12 m.  
BCE Inc.
CA05534B7604
FRA 39.008 0.302
+0,78%
27/03
10:32
39.317
39.148
0.22% 3.41% 26.10% 3,900.80  
BCO SABADELL
ES0113860A34
FRA 2.310 0.035
+1,54%
27/03
08:02
2.316
2.292
-4.43% 4.10% 6.30% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 81.14 0.800
+1,00%
27/03
17:35
-
-
4.52% 19.64% 15.47% 27.98 m.  
FRA 80.797 1.254
+1,58%
27/03
19:40
81.199
80.797
4.52% 19.29% 15.30% 16,510.56  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 37.789 1.349
+3,70%
27/03
09:18
37.111
36.416
3.52% 17.39% 20.51% 2,645.23  
Best Buy Co. Inc.
US0865161014
XETRA 36.135 -1.615
-4,28%
26/03
09:04
-
-
9.22% 12.90% 94.48% 361.35  
FRA 35.073 -0.414
-1,17%
27/03
15:40
35.355
35.105
4.70% 9.01% 90.24% 7,050.00  
BG Group plc
GB0008762899
FRA 11.896 -0.103
-0,86%
27/03
09:13
12.142
11.873
-10.48% 6.88% -11.08% 9,516.80  
BHP Billiton
AU000000BHP4
XETRA 21.555 -0.175
-0,81%
27/03
16:21
-
-
-7.65% 10.88% -11.22% 37,497.85  
FRA 21.641 -0.363
-1,65%
27/03
15:48
-
-
-7.54% 11.39% -10.72% 85,130  
Bic S.A.
FR0000120966
FRA 130.775 1.042
+0,80%
27/03
08:03
130.980
130.230
-1.47% 20.67% 38.47% 0.00  
BMW AG St
DE0005190003
XETRA 116.10 -0.350
-0,30%
27/03
17:35
-
-
2.74% 27.82% 27.19% 217.80 m.  
FRA 116.174 -0.280
-0,24%
27/03
19:49
116.174
115.966
2.94% 28.29% 27.71% 679,622  
BNP Paribas S.A.
FR0000131104
FRA 56.530 1.144
+2,07%
27/03
16:41
56.393
55.973
8.92% 14.98% 2.22% 126,375  
BOLIDEN
SE0000869646
XETRA 18.350 -0.300
-1,61%
26/03
16:00
-
-
1.38% 36.58% 65.91% 3.27 m.  
FRA 18.358 0.194
+1,07%
27/03
08:02
18.402
18.291
2.64% 38.73% 74.22% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 1.830 -0.023
-1,24%
27/03
17:35
-
-
1.67% -34.57% -31.72% 84,809  
FRA 1.833 -0.034
-1,82%
27/03
16:39
1.806
1.797
1.83% -33.47% -30.54% 49,124.96  
Boral Ltd.
AU000000BLD2
FRA 4.566 0.137
+3,09%
27/03
08:13
4.674
4.529
8.20% 31.89% 24.14% 0.00  
Boston Properties Inc.
US1011211018
FRA 127.54 -1.18
-0,91%
27/03
19:45
128.39
127.38
4.52% 14.24% 56.14% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 48.500 -0.320
-0,66%
27/03
17:10
-
-
-6.73% 8.14% 22.43% 121,678  
FRA 48.600 0.300
+0,62%
27/03
17:10
49.064
48.300
-7.76% 8.45% 22.27% 319,610  
BRITISH LAND COMPANY
GB0001367019
FRA 11.525 0.025
+0,22%
27/03
08:03
11.814
11.620
1.97% 17.05% 46.03% 0.00  
BT GRP
GB0030913577
XETRA 6.320 -0.042
-0,66%
26/03
17:02
-
-
0.72% 20.50% 36.86% 12,640.00  
FRA 6.270 -0.027
-0,43%
27/03
14:49
6.241
6.167
1.05% 19.07% 38.56% 0.00  
CA Inc.
US12673P1057
FRA 29.162 -0.143
-0,49%
27/03
08:20
29.692
29.475
0.73% 15.01% 31.81% 0.00  
Cairn Energy PLC
GB00B74CDH82
FRA 2.208 0.047
+2,17%
27/03
08:03
2.267
2.192
-20.58% 0.00% 10.95% 0.00  
CAIXABANK
ES0140609019
FRA 4.355 0.010
+0,23%
27/03
17:03
4.366
4.326
6.73% -1.64% 1.05% 130.65  
Caltex Australia Ltd.
AU000000CTX1
FRA 26.179 -0.863
-3,19%
27/03
08:07
26.012
24.701
2.12% 14.51% 80.71% 1,308.95  
Cameco Corp.
CA13321L1085
FRA 12.960 -0.727
-5,31%
27/03
17:10
12.906
12.835
-6.83% -3.86% -21.09% 401.76  
Campbell Soup Co.
US1344291091
FRA 41.156 0.353
+0,87%
27/03
09:03
41.959
41.790
0.33% 14.19% 29.96% 0.00  
Canadian Imperial Bk of Comm.
CA1360691010
FRA 67.799 1.218
+1,83%
27/03
11:03
66.124
65.867
0.14% -4.75% 9.95% 11,186.84  
Canadian National Railway Co.
CA1363751027
XETRA 61.68 2.130
+3,58%
27/03
14:56
-
-
-1.00% -1.00% - 1,850.40  
FRA 61.350 0.350
+0,57%
27/03
15:12
61.146
60.541
-2.27% 12.26% 53.32% 9,184.50  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 94.593 0.152
+0,16%
27/03
14:49
95.087
94.146
0.47% 10.10% 42.19% 0.00  
Capitaland Ltd.
SG1J27887962
FRA 2.356 0.020
+0,86%
27/03
10:55
2.483
2.343
3.11% 21.51% 52.10% 0.00  
Carlsberg AS
DK0010181759
FRA 74.434 -1.556
-2,05%
27/03
08:02
76.013
75.476
-0.31% 13.92% 3.75% 0.00  
Carrefour S.A.
FR0000120172
FRA 31.250 0.480
+1,56%
27/03
17:45
31.275
31.176
6.31% 25.13% 13.84% 16,514.00  
Casino Guichard Perrachon S.A.
FR0000125585
FRA 83.308 -0.104
-0,12%
27/03
08:20
83.114
82.696
0.44% 9.18% -1.88% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 17.072 -0.153
-0,89%
27/03
08:01
17.320
17.046
9.96% 37.58% 105.34% 2,594.94  
CBRE Group Inc.
US12504L1098
FRA 32.536 0.679
+2,13%
27/03
09:03
32.994
32.871
7.09% 14.80% 70.65% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 15.403 -
0,00%
27/03
08:00
15.144
14.848
0.69% -8.23% -22.25% 0.00  
Clorox Co.
US1890541097
FRA 100.685 1.157
+1,16%
27/03
08:03
100.919
100.695
3.79% 18.43% 57.94% 0.00  
CNP Assurances S.A.
FR0000120222
FRA 15.987 -0.120
-0,75%
27/03
14:49
16.109
15.801
7.90% 8.38% 4.30% 0.00  
COBHAM
GB00B07KD360
FRA 4.146 0.028
+0,68%
27/03
08:03
4.226
4.125
-11.07% 0.88% 13.59% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 57.749 0.873
+1,53%
27/03
16:53
58.007
57.757
2.63% 29.64% 67.57% 1,385.39  
Coloplast AS B
DK0060448595
XETRA 69.20 1.200
+1,76%
27/03
16:19
-
-
-3.01% -1.16% 5.65% 122,406  
FRA 68.943 -0.190
-0,27%
27/03
15:48
69.601
68.865
-3.91% -1.10% 17.47% 32,089.96  
Commonwealth Bank Of Australia
AU000000CBA7
XETRA 68.32 1.490
+2,23%
27/03
09:13
-
-
5.58% 18.86% 32.76% 12,288.00  
FRA 67.544 0.684
+1,02%
27/03
10:41
67.053
66.622
5.42% 18.95% 31.15% 30,825.12  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 40.760 0.153
+0,38%
27/03
15:08
41.100
40.790
1.81% 15.80% -5.92% 89,307  
Corio N.V.
NL0000288967
FRA 51.45 0.55
+1,07%
27/03
10:55
53.14
51.70
2.06% 28.26% 57.32% 0.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.240 -0.009
-0,72%
27/03
08:03
1.312
1.238
-0.48% 0.40% -2.21% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 24.845 0.400
+1,64%
27/03
15:46
-
-
13.58% 16.92% 8.85% 455,618  
FRA 24.855 0.416
+1,70%
27/03
17:11
24.842
24.696
13.78% 16.99% 9.01% 37,534.68  
Croda International PLC
GB0002335270
FRA 37.044 0.355
+0,97%
27/03
08:03
37.778
37.073
-1.59% 10.61% 23.65% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 9.001 -0.201
-2,18%
27/03
08:03
9.201
8.987
5.10% 23.17% 32.50% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 61.200 -0.980
-1,58%
27/03
08:03
62.253
60.906
5.87% 16.66% 56.26% 0.00  
Daimler AG
DE0007100000
XETRA 88.47 -0.250
-0,28%
27/03
17:35
-
-
2.27% 26.28% 31.83% 422.81 m.  
FRA 88.940 -0.113
-0,13%
27/03
19:42
88.942
88.638
3.18% 27.86% 32.64% 2.38 m.  
Danske Bank AS
DK0010274414
FRA 23.470 -0.291
-1,22%
27/03
08:01
-
-
-0.30% 3.90% 20.26% 0.00  
Dassault Systèmes S.A.
FR0000130650
FRA 62.550 1.700
+2,79%
27/03
16:16
62.693
62.133
-0.26% 25.51% 47.97% 2,616.22  
Delta Lloyd N.V.
NL0009294552
FRA 17.894 0.464
+2,66%
27/03
09:03
-
-
10.48% -0.91% -10.02% 0.00  
Deutsche Börse AG
DE0005810055
XETRA 75.09 0.790
+1,06%
27/03
17:35
-
-
3.00% 25.61% 30.34% 35.77 m.  
FRA 75.150 0.752
+1,01%
27/03
18:56
75.300
75.000
3.09% 26.12% 30.64% 42,191.40  
Deutsche Telekom AG
DE0005557508
XETRA 17.025 -0.110
-0,64%
27/03
17:35
-
-
2.13% 25.23% 46.96% 212.86 m.  
FRA 17.010 -0.169
-0,98%
27/03
19:37
17.051
16.990
2.16% 26.15% 46.64% 1.07 m.  
DEXUS Property Group
AU000000DXS1
FRA 5.467 0.103
+1,92%
27/03
08:00
5.531
5.422
0.35% 14.40% 31.48% 0.00  
DIAGEO PLC
GB0002374006
XETRA 26.735 0.515
+1,96%
27/03
11:35
-
-
-1.71% -1.71% - 31,309.00  
FRA 26.320 0.090
+0,34%
27/03
15:47
26.283
25.880
-2.12% 9.71% 16.98% 88,209  
DNB ASA
NO0010031479
FRA 14.849 0.031
+0,21%
27/03
14:09
14.905
14.613
-0.59% 20.45% 16.35% 11,136.75  
Drax Group PLC
GB00B1VNSX38
FRA 5.012 -0.141
-2,74%
27/03
17:18
5.143
4.906
-12.05% -12.59% -44.14% 0.00  
Electricité de France (E.D.F.)
FR0010242511
FRA 22.575 0.175
+0,78%
27/03
11:18
22.673
22.449
-6.52% -1.36% -19.69% 24,371.00  
Electrolux, AB
SE0000103814
FRA 26.425 -0.275
-1,03%
27/03
17:00
26.564
26.044
-9.00% 11.10% 66.07% 39,657.88  
Enagas S.A.
ES0130960018
FRA 27.030 0.120
+0,45%
27/03
17:03
27.098
26.978
-0.71% 2.85% 22.09% 48,604.00  
ENDESA S.A.
ES0130670112
XETRA 17.855 0.130
+0,73%
27/03
16:03
-
-
-0.64% 8.81% -31.49% 17.86  
FRA 17.889 -0.144
-0,80%
27/03
08:01
-
-
-1.17% 11.18% -31.26% 0.00  
ENI S.p.A.
IT0003132476
XETRA 16.050 0.075
+0,47%
27/03
17:36
-
-
-3.92% 7.47% -10.11% 829,445  
FRA 15.990 -0.040
-0,25%
27/03
16:17
16.040
15.980
-3.85% 6.96% -10.32% 47,414.10  
Ericsson B
SE0000108656
XETRA 11.765 0.020
+0,17%
27/03
14:12
-
-
1.51% 18.16% 23.84% 72,605  
FRA 11.667 0.054
+0,46%
27/03
17:26
11.750
11.675
0.93% 16.60% 22.05% 91,072  
Erste Bank Austria
AT0000652011
XETRA 22.150 -0.485
-2,14%
27/03
17:25
-
-
-5.00% 12.92% -7.53% 215,777  
FRA 22.118 -0.734
-3,21%
27/03
17:25
22.222
22.128
-4.66% 13.62% -7.34% 2,875.34  
Estee Lauder Compan. Inc., The CL. A
US5184391044
FRA 75.693 0.095
+0,13%
27/03
08:03
76.228
76.076
3.38% 21.82% 55.09% 0.00  
ETS COLRUYT
BE0974256852
FRA 39.593 -0.004
-0,01%
27/03
08:03
40.333
39.898
-4.73% 3.21% -1.49% 0.00  
Exelon Corp.
US30161N1019
FRA 29.861 0.184
+0,62%
27/03
08:02
29.906
29.804
-1.11% -1.49% 27.22% 0.00  
FERROVIAL
ES0118900010
FRA 19.316 0.259
+1,36%
27/03
17:03
19.407
19.225
2.12% 18.61% 30.31% 5,993.43  
Foncière des Régions S.A.
FR0000064578
FRA 92.630 1.030
+1,12%
27/03
17:18
94.262
92.414
0.79% 19.97% 39.26% 0.00  
Ford Motor Co.
US3453708600
XETRA 14.780 0.155
+1,06%
27/03
12:31
-
-
1.72% 17.63% 32.02% 1,478.00  
FRA 14.620 0.070
+0,48%
27/03
18:21
14.650
14.600
0.23% 16.24% 32.38% 20,595.22  
FORTUM
FI0009007132
XETRA 19.935 0.245
+1,24%
27/03
16:51
-
-
-1.75% 10.20% 22.83% 11,887.00  
FRA 19.765 0.077
+0,39%
27/03
15:52
19.863
19.777
-2.36% 9.50% 21.98% 5,618.01  
Fraport AG
DE0005773303
XETRA 56.36 0.280
+0,50%
27/03
17:35
-
-
4.45% 13.86% 4.43% 10.90 m.  
FRA 56.080 0.419
+0,75%
27/03
16:38
56.496
56.256
4.51% 14.81% 3.88% 43,402.60  
Fresnillo PLC
GB00B2QPKJ12
FRA 9.604 -0.013
-0,14%
27/03
10:47
-
-
-15.20% 4.10% -4.92% 14,406.00  
GALP ENERGIA
PTGAL0AM0009
FRA 10.280 -0.220
-2,10%
27/03
08:02
10.474
10.204
0.21% 19.45% -15.72% 0.00  
Gas Natural SDG S.A.
ES0116870314
XETRA 21.160 -0.285
-1,33%
27/03
17:19
-
-
-2.31% 0.09% 5.27% 17,795.72  
FRA 21.184 -0.060
-0,28%
27/03
17:18
21.414
21.193
-1.48% 0.42% 4.46% 0.00  
Geberit AG
CH0030170408
XETRA 345.00 2.600
+0,76%
27/03
17:16
-
-
8.83% 21.74% 45.26% 174,495  
FRA 346.796 4.010
+1,17%
27/03
14:52
346.331
342.903
9.28% 22.68% 47.45% 15,542.67  
Gecina S.A.
FR0010040865
FRA 123.35 0.67
+0,55%
27/03
17:18
124.76
123.48
5.55% 17.07% 31.19% 0.00  
General Electric Co.
US3696041033
FRA 22.801 -0.050
-0,22%
27/03
17:33
22.795
22.744
-2.39% 7.10% 21.29% 600,060  
Gerresheimer AG
DE000A0LD6E6
XETRA 51.24 -0.130
-0,25%
27/03
17:35
-
-
-0.45% 11.51% 9.13% 8.76 m.  
FRA 51.323 0.636
+1,25%
27/03
08:04
51.310
51.170
0.76% 10.90% 9.70% 0.00  
GETINGE B
SE0000202624
FRA 22.468 -0.086
-0,38%
27/03
08:02
23.117
22.894
-3.70% 20.82% 11.76% 0.00  
Givaudan SA
CH0010645932
XETRA 1,700.00 25.000
+1,49%
27/03
14:59
-
-
-0.82% 13.63% 48.95% 13,562.00  
FRA 1,692.014 7.253
+0,43%
27/03
11:18
1,682.122
1,665.469
-1.94% 12.64% 52.62% 5,076.04  
Goldcorp Inc.
CA3809564097
XETRA 16.850 -0.650
-3,71%
27/03
16:41
-
-
-15.33% 15.85% -6.54% 240,000  
FRA 17.000 0.020
+0,12%
27/03
19:57
17.052
16.927
-13.46% 18.77% -4.55% 198,405  
Goodman Group
AU000000GMG2
FRA 4.410 0.131
+3,06%
27/03
10:55
4.574
4.357
3.67% 15.08% 43.04% 0.00  
GPT Group
AU000000GPT8
FRA 3.249 0.031
+0,96%
27/03
08:00
3.290
3.222
0.12% 10.85% 35.26% 0.00  
Groupe DANONE S.A.
FR0000120644
FRA 62.845 0.785
+1,26%
27/03
18:01
63.030
62.831
0.79% 15.44% 20.88% 40,363.36  
Groupe Eurotunnel S.A.
FR0010533075
FRA 12.445 0.060
+0,48%
27/03
08:03
13.097
13.052
2.51% 16.31% 37.29% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.978 0.007
+0,18%
27/03
08:03
4.070
3.952
-2.67% 12.47% 40.66% 0.00  
HAMMERSON
GB0004065016
FRA 9.141 -0.014
-0,15%
27/03
08:03
9.376
9.146
-0.68% 17.42% 36.82% 0.00  
Heineken N.V.
NL0000009165
FRA 71.073 0.063
+0,09%
27/03
17:15
71.581
71.119
2.75% 19.15% 44.70% 13,148.51  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 109.20 0.800
+0,74%
27/03
17:35
-
-
3.16% 21.75% 43.14% 46.80 m.  
FRA 109.439 2.142
+2,00%
27/03
18:07
109.635
109.243
3.25% 22.27% 43.28% 35,589.59  
Hess Corp.
US42809H1077
FRA 62.735 0.507
+0,81%
27/03
08:01
61.958
61.732
-5.89% 5.08% 7.32% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 28.619 -0.756
-2,57%
27/03
18:51
28.708
28.661
-7.86% -13.46% 23.95% 110,317  
Hitachi Construction Machinery
JP3787000003
FRA 15.972 -0.331
-2,03%
27/03
14:49
16.315
15.918
-2.28% -9.50% 17.12% 0.00  
Hitachi Ltd.
JP3788600009
FRA 6.339 0.119
+1,91%
27/03
14:49
6.430
6.318
2.46% 1.26% 20.88% 5,613.29  
HOCHTIEF AG
DE0006070006
XETRA 70.70 0.290
+0,41%
27/03
17:35
-
-
0.83% 19.61% 9.21% 9.92 m.  
FRA 70.550 0.610
+0,87%
27/03
19:52
70.589
70.402
-1.05% 20.73% 9.86% 83,883  
HOLMEN B
SE0000109290
FRA 30.766 -0.402
-1,29%
27/03
08:02
31.165
30.881
0.22% 8.47% 18.34% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.327 0.060
+2,65%
27/03
08:03
2.351
2.279
-16.59% -8.78% -11.86% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 21.066 0.157
+0,75%
27/03
08:03
21.307
20.992
2.60% 15.24% 93.37% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.997 0.076
+1,94%
27/03
10:55
4.124
3.967
-8.66% 13.91% 31.83% 0.00  
IMERYS S.A.
FR0000120859
FRA 66.828 -0.713
-1,06%
27/03
08:03
68.402
67.062
0.28% 10.88% 4.98% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 37.306 -0.534
-1,41%
27/03
08:00
36.914
36.731
8.84% 4.99% 12.09% 0.00  
Imperial Tobacco Group PLC
GB0004544929
XETRA 42.720 -0.090
-0,21%
27/03
17:20
-
-
-3.15% 16.09% 44.81% 216,404  
FRA 42.295 0.237
+0,56%
27/03
17:18
42.915
42.000
-4.06% 15.30% 43.60% 37,954.48  
ING Groep N.V.
NL0000303600
FRA 13.365 -0.155
-1,15%
27/03
17:29
-
-
0.19% 21.94% 34.34% 64,444  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.380 0.119
+2,79%
27/03
17:11
4.385
4.276
1.46% 6.73% 20.53% 4,380.00  
Intel Corp.
US4581401001
FRA 27.568 -0.317
-1,14%
27/03
18:33
27.477
27.429
-7.83% -10.32% 49.04% 168,334  
JERONIMO MARTINS
PTJMT0AE0001
FRA 11.601 0.321
+2,85%
27/03
09:36
11.884
11.674
11.72% 42.55% -4.85% 1,160.10  
Johnson Controls Inc.
US4783661071
FRA 45.187 1.142
+2,59%
27/03
13:51
44.994
44.896
0.27% 14.27% 36.65% 14,324.58  
Johnson, Matthey PLC
GB00B70FPS60
FRA 46.460 0.998
+2,20%
27/03
15:02
46.680
45.537
-0.24% 5.80% 20.18% 929.20  
Kao Corp.
JP3205800000
FRA 46.009 0.436
+0,96%
27/03
08:01
47.391
45.922
16.76% 45.94% 81.15% 0.00  
KBC Groep N.V.
BE0003565737
FRA 56.600 -0.388
-0,68%
27/03
08:03
57.258
57.038
4.92% 22.09% 34.05% 0.00  
Kellogg Co.
US4878361082
XETRA 57.57 -0.250
-0,43%
26/03
17:35
-
-
-1.27% 5.67% 26.53% 4,144.53  
FRA 57.795 0.974
+1,71%
27/03
09:00
58.493
58.275
1.21% 4.88% 27.77% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 3.003 0.017
+0,57%
27/03
08:03
3.067
2.998
1.97% 46.56% 62.32% 0.00  
Kering S.A.
FR0000121485
FRA 184.550 1.442
+0,79%
27/03
12:50
184.674
183.756
1.57% 17.74% 25.29% 14,768.25  
KESKO
FI0009000202
FRA 39.634 0.047
+0,12%
27/03
08:02
39.751
39.611
12.37% 30.16% 24.05% 0.00  
Kingfisher PLC
GB0033195214
FRA 4.970 0.087
+1,78%
27/03
15:46
4.949
4.813
-1.97% 19.21% -4.33% 4,209.59  
Kinross Gold Corp.
CA4969024047
XETRA 2.110 -0.110
-4,95%
27/03
16:28
-
-
-15.94% -2.63% -29.19% 40,439.39  
FRA 2.150 -0.031
-1,42%
27/03
18:35
2.226
2.199
-14.65% -1.01% -26.87% 21,502.40  
Klépierre S.A.
FR0000121964
FRA 45.338 0.262
+0,58%
27/03
17:18
46.188
45.861
3.48% 26.61% 41.22% 3,034.16  
Koninklijke DSM N.V.
NL0000009827
FRA 51.644 0.332
+0,65%
27/03
17:17
51.999
51.741
3.95% 0.65% 4.12% 12,689.67  
KPN N.V.
NL0000009082
FRA 3.257 0.031
+0,96%
27/03
17:03
-
-
6.89% 23.09% 31.12% 23,200.70  
Kraft Foods Group Inc.
US50076Q1067
XETRA 81.50 4.910
+6,41%
27/03
16:47
-
-
43.41% 57.49% 99.41% 447,548  
FRA 79.984 2.584
+3,34%
27/03
18:49
81.926
81.317
39.76% 52.21% 97.58% 2.27 m.  
L'Oréal S.A.
FR0000120321
FRA 171.850 2.850
+1,69%
27/03
16:39
172.421
171.771
6.28% 23.63% 45.14% 51,553  
Lagardère S.C.A.
FR0000130213
FRA 27.370 0.820
+3,09%
27/03
17:18
27.649
27.243
7.08% 23.73% -6.08% 1,349.45  
LAND SECURITIES
GB0031809436
FRA 17.203 -0.052
-0,30%
27/03
08:01
-
-
0.45% 15.14% 38.33% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.914 0.036
+0,93%
27/03
13:05
-
-
2.89% 24.53% 53.07% 14,473.25  
Lend Lease Group
AU000000LLC3
FRA 11.500 -0.102
-0,88%
27/03
11:37
11.740
11.450
-3.93% -0.67% - 23,145.80  
Linde AG
DE0006483001
XETRA 188.15 0.100
+0,05%
27/03
17:35
-
-
3.49% 21.39% 30.16% 98.06 m.  
FRA 188.052 -0.168
-0,09%
27/03
17:17
188.100
187.805
3.38% 21.54% 30.08% 129,062  
LONMIN
GB0031192486
FRA 1.680 -0.151
-8,25%
27/03
16:13
1.697
1.662
-23.22% -21.90% -50.53% 12,620.03  
Lundin Petroleum AB
SE0000825820
FRA 12.730 0.058
+0,46%
27/03
08:02
12.813
12.655
-1.89% 10.02% -11.94% 0.00  
MAN SE St
DE0005937007
XETRA 97.62 0.330
+0,34%
27/03
17:35
-
-
1.90% 5.55% 6.31% 4.53 m.  
FRA 97.615 0.225
+0,23%
27/03
12:41
97.720
97.321
1.96% 5.77% 6.47% 6,242.74  
MARKS & SPENCER GRP
GB0031274896
FRA 7.261 0.045
+0,62%
27/03
08:03
7.386
7.187
5.80% 18.62% 33.01% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 30.929 0.029
+0,09%
27/03
08:00
31.382
31.071
1.65% 20.52% 33.18% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 18.738 -0.307
-1,61%
27/03
10:55
19.091
18.625
-0.49% -8.92% 19.88% 0.00  
METRO AG St
DE0007257503
XETRA 31.285 0.735
+2,41%
27/03
17:35
-
-
4.58% 24.82% 9.39% 29.39 m.  
FRA 31.055 0.505
+1,65%
27/03
18:35
31.155
30.955
4.02% 24.24% 8.43% 82,916  
Mirvac Group
AU000000MGR9
FRA 1.418 -0.005
-0,35%
27/03
17:03
1.472
1.418
-0.49% 17.29% 27.40% 0.00  
MITSUBISHI HEAVY
JP3900000005
FRA 5.054 -0.020
-0,39%
27/03
14:49
5.162
5.037
3.27% 10.28% 22.79% 1,035.80  
MITSUI OSK LINES
JP3362700001
FRA 3.094 -0.030
-0,96%
27/03
08:01
3.211
3.089
-1.24% 27.22% 13.37% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 66.369 0.704
+1,07%
27/03
15:40
67.261
67.011
-2.98% 6.46% 57.78% 6,691.43  
Morrison Supermarkets PLC, Wm.
GB0006043169
XETRA 2.713 -0.052
-1,88%
26/03
16:22
-
-
-2.06% 13.04% 8.52% 1,045.57  
FRA 2.650 -0.094
-3,43%
27/03
18:50
2.731
2.655
-1.16% 13.88% 1.18% 27,030.48  
Münchener Rück AG
DE0008430026
XETRA 199.50 0.450
+0,23%
27/03
17:35
-
-
7.55% 18.40% 26.19% 133.43 m.  
FRA 199.430 -0.368
-0,18%
27/03
19:02
199.579
199.281
7.62% 18.61% 26.22% 415,651  
National Australia Bank Ltd.
AU000000NAB4
FRA 27.534 0.208
+0,76%
27/03
15:02
27.641
27.124
5.07% 27.13% 18.69% 12,940.98  
Natixis S.A.
FR0000120685
FRA 6.637 -0.006
-0,09%
27/03
08:03
6.884
6.832
3.49% 20.19% 30.04% 0.00  
Neste Oil Corp.
FI0009013296
FRA 24.035 -0.785
-3,16%
27/03
17:20
24.121
24.041
3.81% 21.00% 64.60% 12,017.50  
Nestlé S.A.
CH0038863350
XETRA 70.11 0.250
+0,36%
27/03
17:36
-
-
0.46% 15.50% 28.60% 4.70 m.  
FRA 69.835 -0.244
-0,35%
27/03
18:48
70.150
69.869
-0.45% 15.01% 28.54% 934,196  
Newmont Mining Corp.
US6516391066
FRA 20.316 0.070
+0,35%
27/03
16:06
20.524
20.468
-14.45% 33.90% 22.11% 55,422  
NEXT
GB0032089863
FRA 96.930 0.011
+0,01%
27/03
08:12
98.018
95.853
-4.88% 17.00% 15.48% 0.00  
NIKE Inc.
US6541061031
XETRA 91.67 0.190
+0,21%
27/03
17:35
-
-
5.28% 15.89% 69.82% 142,760  
FRA 91.493 -0.036
-0,04%
27/03
17:38
91.700
91.500
5.40% 16.26% 71.31% 240,172  
Nikon Corp.
JP3657400002
FRA 12.200 -0.296
-2,37%
27/03
17:17
12.470
12.244
6.92% 7.04% 5.46% 2,013.00  
Nordea Bank AB
SE0000427361
FRA 11.343 0.012
+0,11%
27/03
17:53
11.355
11.186
-6.02% 19.60% 13.87% 16,682.85  
Norsk Hydro ASA
NO0005052605
XETRA 4.802 -0.129
-2,62%
27/03
16:06
-
-
-6.08% 1.95% 36.42% 23,312.44  
FRA 4.831 0.023
+0,48%
27/03
16:06
4.850
4.806
-5.44% 2.24% 35.21% 8,105.88  
Northern Trust Corp.
US6658591044
FRA 64.029 1.779
+2,86%
27/03
08:02
63.544
63.315
2.59% 15.55% 36.44% 0.00  
Novartis AG
CH0012005267
XETRA 91.93 0.770
+0,84%
27/03
17:36
-
-
-0.14% 20.17% 55.50% 2.16 m.  
FRA 91.727 0.529
+0,58%
27/03
18:01
92.093
91.635
0.00% 19.94% 54.71% 1.55 m.  
Novozymes A/S
DK0060336014
FRA 42.127 0.500
+1,20%
27/03
14:49
42.580
41.828
-2.85% 18.17% 36.36% 0.00  
NVIDIA Corp.
US67066G1040
FRA 19.371 0.372
+1,96%
27/03
08:00
19.243
19.171
-1.85% 13.09% 50.16% 968.55  
Old Mutual PLC
GB00B77J0862
FRA 3.100 -0.005
-0,16%
27/03
08:14
3.134
3.043
1.77% 28.63% 29.76% 0.00  
OMV AG
AT0000743059
XETRA 25.425 -0.135
-0,53%
27/03
17:35
-
-
-0.84% 14.27% -19.91% 1.40 m.  
FRA 25.071 -0.535
-2,09%
27/03
19:31
25.566
25.065
-2.64% 12.91% -21.33% 96,637  
Oracle Corp. Japan
JP3689500001
FRA 39.574 -0.019
-0,05%
27/03
08:03
40.294
39.515
2.36% 23.60% 27.33% 0.00  
Orange S.A.
FR0000133308
FRA 15.135 0.145
+0,97%
27/03
16:21
15.077
15.003
-6.86% 4.38% 45.53% 76,250  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.713 0.011
+0,41%
27/03
08:03
2.824
2.691
4.15% 14.23% 25.54% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 2.148 -0.101
-4,49%
27/03
19:45
2.267
2.139
-17.35% -58.64% -82.78% 0.00  
PEARSON
GB0006776081
XETRA 20.860 -
0,00%
24/03
10:00
-
-
5.46% 34.71% 57.43% 0.00  
FRA 19.970 -0.042
-0,21%
27/03
17:18
20.427
19.970
2.27% 31.64% 62.34% 15,415.74  
PepsiCo Inc.
US7134481081
XETRA 87.87 0.010
+0,01%
27/03
17:35
-
-
-0.71% 11.47% 46.45% 53,327  
FRA 87.836 0.245
+0,28%
27/03
13:59
88.098
87.949
-0.91% 9.92% 45.60% 77,784  
Pernod-Ricard S.A.
FR0000120693
FRA 107.871 1.196
+1,12%
27/03
08:03
110.826
110.226
2.19% 17.20% 29.83% 0.00  
Petrofac Ltd.
GB00B0H2K534
FRA 13.370 0.001
+0,01%
27/03
08:01
-
-
8.25% 44.54% -22.65% 0.00  
Peugeot S.A
FR0000121501
FRA 15.210 -0.210
-1,36%
27/03
17:22
15.264
15.159
1.20% 48.83% 16.24% 55,649  
PG&E Corp.
US69331C1080
FRA 48.083 0.370
+0,78%
27/03
08:02
47.801
47.701
0.30% 10.79% 50.14% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 26.270 0.335
+1,29%
27/03
17:23
26.335
26.205
-1.65% 8.58% 3.68% 15,053.92  
Pirelli & C. S.p.A.
IT0004623051
XETRA 15.435 -0.090
-0,58%
27/03
17:24
-
-
15.75% 39.31% 33.64% 16,955.87  
FRA 15.628 0.033
+0,21%
27/03
09:51
15.593
15.352
15.08% 40.89% 35.53% 15,072.95  
Plum Creek Timber Co. Inc.
US7292511083
FRA 39.584 0.945
+2,45%
27/03
14:39
39.835
39.679
3.49% 13.02% 32.16% 4,433.41  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 0.597 -0.021
-3,40%
27/03
19:04
0.644
0.626
-14.71% -40.89% -80.21% 10,790.04  
Praxair Inc.
US74005P1049
FRA 111.501 3.139
+2,90%
27/03
11:51
110.380
110.143
-2.29% 2.65% 18.55% 14,492.45  
PROLOGIS INC.
US74340W1036
FRA 39.32 -0.08
-0,21%
27/03
19:45
39.63
39.24
3.71% 10.57% 36.14% 0.00  
Raiffeisen Bank Intl AG
AT0000606306
XETRA 11.420 -0.195
-1,68%
27/03
17:29
-
-
-15.06% -8.53% -49.10% 213,162  
FRA 11.469 -0.181
-1,55%
27/03
13:51
11.495
11.332
-14.47% -8.25% -49.36% 5,161.05  
RANDGOLD RESOURCES DL-,05
GB00B01C3S32
FRA 64.750 -0.410
-0,63%
27/03
16:20
65.628
65.302
-7.51% 23.00% 18.82% 2,136.75  
Rayonier Inc. REIT
US7549071030
FRA 24.34 -0.05
-0,21%
27/03
19:45
24.94
24.32
0.90% 6.25% -24.85% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 80.75 1.100
+1,38%
27/03
17:28
-
-
-0.92% 21.63% 37.59% 85,511  
FRA 80.500 -
0,00%
27/03
16:55
81.403
80.336
-2.19% 21.05% 35.23% 213,884  
Red Electrica Corporacion S.A.
ES0173093115
FRA 74.835 0.540
+0,73%
27/03
08:02
75.318
75.077
-1.95% 1.45% 26.92% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 15.874 0.271
+1,74%
27/03
14:49
15.948
15.758
5.17% 13.47% 43.47% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.842 -0.018
-0,97%
27/03
17:18
1.899
1.830
-0.49% 19.53% 23.62% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 17.265 0.015
+0,09%
27/03
16:12
-
-
0.32% 9.27% -0.85% 106,842  
FRA 17.292 -0.106
-0,61%
27/03
12:26
17.282
17.198
0.40% 10.13% -0.56% 41,849.53  
Ricoh Co. Ltd.
JP3973400009
FRA 9.981 -0.150
-1,48%
27/03
08:03
10.147
9.967
13.42% 20.98% 22.92% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 38.435 -0.735
-1,88%
27/03
17:35
-
-
-12.79% 3.85% -2.77% 1.96 m.  
FRA 38.808 -0.410
-1,05%
27/03
19:15
38.805
38.358
-11.30% 5.02% -2.42% 499,923  
Royal Bank of Canada
CA7800871021
FRA 55.732 0.470
+0,85%
27/03
10:55
55.276
54.192
0.38% 0.06% 17.56% 0.00  
Sainsbury PLC, J.
GB00B019KW72
FRA 3.593 -0.094
-2,55%
27/03
08:03
3.656
3.560
-3.67% 17.88% -4.49% 0.00  
Sanofi-Aventis S.A.
FR0000120578
FRA 91.760 1.927
+2,15%
27/03
16:52
92.016
91.817
5.55% 21.54% 22.62% 423,095  
Santos Ltd.
AU000000STO6
FRA 5.460 0.146
+2,75%
27/03
15:27
5.432
5.263
-2.81% -0.46% -38.19% 3,166.80  
SAP SE
DE0007164600
XETRA 66.35 0.400
+0,61%
27/03
17:35
-
-
5.59% 13.91% 13.81% 219.07 m.  
FRA 66.250 0.211
+0,32%
27/03
19:33
66.470
66.250
5.75% 14.15% 14.21% 262,670  
Schneider Electric S.A.
FR0000121972
FRA 71.695 1.015
+1,44%
27/03
08:03
72.365
71.925
-0.42% 19.55% 11.33% 0.00  
Seagate Technology PLC
IE00B58JVZ52
FRA 48.480 0.543
+1,13%
27/03
14:49
48.859
47.681
-12.30% -14.95% 19.47% 0.00  
SEB S.A.
FR0000121709
FRA 66.843 0.499
+0,75%
27/03
14:49
67.778
66.482
0.55% 8.89% 12.58% 0.00  
SEGRO
GB00B5ZN1N88
FRA 5.715 -0.108
-1,85%
27/03
10:55
5.835
5.694
-1.00% 19.46% 44.35% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 17.167 -0.317
-1,81%
27/03
08:01
17.819
17.135
-46.76% -48.94% -20.45% 0.00  
Sempra Energy
US8168511090
FRA 98.542 -0.258
-0,26%
27/03
08:02
99.510
99.316
2.14% 9.10% 41.62% 0.00  
SEVEN + I HLDGS CO. LTD
JP3422950000
FRA 39.145 0.638
+1,66%
27/03
08:03
39.666
39.088
15.38% 35.53% 42.64% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 5.313 0.035
+0,66%
27/03
10:55
5.513
5.354
0.32% 12.14% 32.66% 0.00  
Skandinaviska Enskilda Banken
SE0000148884
FRA 11.060 -0.032
-0,29%
27/03
14:07
11.000
10.903
-0.37% 7.62% 14.67% 12,179.10  
SKANSKA B
SE0000113250
FRA 20.351 0.154
+0,76%
27/03
09:00
20.663
20.259
-8.32% 15.17% 23.90% 0.00  
SKF, AB
SE0000108227
FRA 23.524 -0.345
-1,45%
27/03
09:00
24.014
23.544
4.69% 37.37% 26.96% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.496 0.031
+0,69%
27/03
09:19
4.570
4.518
1.26% 11.07% 7.66% 4,945.60  
Société Générale S.A.
FR0000130809
FRA 44.476 0.276
+0,62%
27/03
18:46
44.804
44.489
8.19% 25.34% 1.85% 15,439.27  
Sodexho Alliance S.A.
FR0000121220
FRA 89.160 0.973
+1,10%
27/03
16:05
89.554
88.965
-0.85% 10.35% 17.01% 15,125.80  
Sonova Holding AG
CH0012549785
XETRA 129.85 1.350
+1,05%
27/03
14:00
-
-
4.63% 7.27% 23.37% 45,754.55  
FRA 129.231 0.791
+0,62%
27/03
08:02
130.082
128.924
4.77% 6.15% 22.62% 0.00  
Sony Corp.
JP3435000009
XETRA 24.500 0.495
+2,06%
27/03
17:16
-
-
-3.92% 44.03% 85.75% 148,642  
FRA 24.558 0.382
+1,58%
27/03
13:29
24.740
24.398
-3.69% 43.40% 84.66% 20,973.50  
Spectra Energy Corp.
US8475601097
FRA 33.060 0.210
+0,64%
27/03
08:02
33.014
32.931
4.81% 10.33% 25.02% 0.00  
Standard Chartered PLC
GB0004082847
FRA 15.586 0.371
+2,44%
27/03
14:40
15.321
14.982
11.73% 29.10% 5.08% 7,793.00  
Starbucks Corporation
US8552441094
XETRA 87.38 0.180
+0,21%
27/03
17:35
-
-
4.16% 31.30% 64.90% 253,566  
FRA 87.738 -0.169
-0,19%
27/03
16:00
87.541
87.253
4.52% 30.90% 64.92% 85,656  
State Street Corp.
US8574771031
FRA 67.700 1.100
+1,65%
27/03
08:02
67.358
67.168
1.80% 4.06% 35.88% 0.00  
StatoilHydro ASA
NO0010096985
XETRA 16.480 -0.170
-1,02%
27/03
17:35
-
-
-2.49% 11.01% -21.13% 608,395  
FRA 16.620 -0.280
-1,66%
27/03
17:20
16.631
16.471
-1.66% 11.33% -19.14% 196,801  
STMicroelectronics N.V.
NL0000226223
FRA 8.460 0.161
+1,94%
27/03
12:26
8.457
8.391
6.00% 35.86% 24.89% 887.10  
Stockland Stapled Secs
AU000000SGP0
FRA 3.191 -0.022
-0,68%
27/03
17:03
3.289
3.191
-0.96% 15.95% 30.19% 1,454.20  
Stora Enso Oyj
FI0009005961
XETRA 9.654 -
0,00%
25/03
09:51
-
-
12.82% 28.21% 23.59% 0.00  
FRA 9.360 0.110
+1,19%
27/03
11:24
9.325
9.290
8.46% 24.72% 21.61% 3,276.00  
STOREBRAND
NO0003053605
FRA 3.321 -0.116
-3,38%
27/03
08:02
3.377
3.312
6.31% 1.16% -21.82% 0.00  
Sulzer AG
CH0038388911
XETRA 104.35 -
0,00%
18/03
12:08
-
-
-2.34% 15.39% 7.91% 0.00  
FRA 102.278 -1.836
-1,76%
27/03
09:08
103.494
102.207
-5.92% 12.77% 5.72% 0.00  
Suncor Energy Inc. (new)
CA8672241079
FRA 26.871 -0.013
-0,05%
27/03
11:09
26.663
26.570
-1.24% 1.70% 9.78% 2,687.10  
Svenska Cellulosa AB
SE0000112724
XETRA 22.810 -
0,00%
16/03
09:08
-
-
3.68% 26.51% 20.56% 0.00  
FRA 21.233 0.159
+0,75%
27/03
14:12
21.115
20.953
-3.22% 18.65% 1.11% 4,989.76  
Swedbank AB
SE0000242455
FRA 22.298 -1.152
-4,91%
27/03
13:09
22.304
21.910
-3.90% 9.63% 18.05% 4,459.60  
Swedish Match AB
SE0000310336
XETRA 27.000 -0.675
-2,44%
26/03
10:47
-
-
-5.99% -5.99% - 21,094.00  
FRA 27.577 0.072
+0,26%
27/03
15:57
27.672
27.130
-1.86% 6.54% 19.60% 2,757.70  
Swiss Re AG
CH0126881561
XETRA 89.00 -
0,00%
27/03
17:16
-
-
7.40% 26.15% 32.36% 167,848  
FRA 89.302 0.065
+0,07%
27/03
19:46
89.507
88.880
7.59% 26.48% 32.59% 287,844  
SWISSCOM
CH0008742519
XETRA 554.80 10.800
+1,99%
27/03
09:21
-
-
8.02% 27.47% 24.28% 3,328.80  
FRA 547.024 1.665
+0,31%
27/03
16:31
546.442
542.601
7.56% 24.63% 24.88% 547.02  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.678 0.004
+0,11%
27/03
17:03
3.799
3.675
3.87% 15.84% 30.94% 0.00  
Symantec Corp.
US8715031089
FRA 21.265 0.356
+1,70%
27/03
08:00
21.468
21.350
-4.34% -1.50% 55.91% 2,126.50  
Sysco Corp.
US8718291078
FRA 35.300 0.736
+2,13%
27/03
16:28
35.132
34.790
2.56% 6.22% 36.23% 71,647  
Talisman Energy Inc.
CA87425E1034
FRA 6.950 -0.023
-0,33%
27/03
15:40
7.043
6.974
0.84% 9.26% -3.94% 0.00  
TE Connectivity Ltd.
CH0102993182
FRA 64.491 1.288
+2,04%
27/03
08:20
65.065
64.116
0.73% 21.68% 53.34% 0.00  
Teck Resources Ltd. Reg. Sh.(Sub Vtg) Cl.B o.N.
CA8787422044
FRA 12.636 -0.860
-6,37%
27/03
19:18
12.787
12.647
-8.35% 21.34% -17.91% 78,935  
Telecom Italia S.p.A.
IT0003497168
XETRA 1.086 0.002
+0,18%
27/03
14:28
-
-
2.26% 21.75% 30.37% 13,290.69  
FRA 1.094 0.024
+2,24%
27/03
14:48
1.095
1.079
2.92% 23.34% 31.02% 6,670.12  
Telefonica S.A.
ES0178430E18
XETRA 13.385 -0.125
-0,93%
27/03
17:29
-
-
-3.64% 10.57% 22.70% 196,086  
FRA 13.352 -0.134
-0,99%
27/03
18:50
13.405
13.340
-3.69% 9.38% 22.59% 181,731  
Telenor ASA
NO0010063308
FRA 18.810 -0.113
-0,60%
27/03
15:15
18.932
18.653
4.20% 10.71% 19.04% 2,069.10  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.510 0.088
+1,99%
27/03
09:08
4.570
4.510
2.48% 16.24% 37.37% 0.00  
Teradata Corp. (Del.)
US88076W1036
FRA 38.719 0.214
+0,56%
27/03
16:53
39.140
38.919
-0.55% 4.65% 13.88% 1,935.95  
Terna S.p.A.
IT0003242622
FRA 4.032 0.029
+0,72%
27/03
10:55
4.110
4.044
1.20% 7.95% 6.39% 0.00  
TESCO PLC
GB0008847096
XETRA 3.246 0.046
+1,44%
27/03
16:01
-
-
-4.25% 38.13% -9.38% 9,937.69  
FRA 3.240 0.013
+0,40%
27/03
15:31
3.300
3.237
-4.06% 38.76% -9.97% 42,726.69  
The Bank of Nova Scotia
CA0641491075
XETRA 46.700 0.750
+1,63%
27/03
11:52
-
-
-2.91% -2.91% - 11,581.50  
FRA 45.420 -0.620
-1,35%
27/03
17:11
45.555
45.308
-5.41% -2.36% 7.20% 42,291.63  
Time Warner Inc.
US8873173038
XETRA - -
-
01/01
01:00
-
-
- - - 0.00  
FRA 78.723 0.908
+1,17%
27/03
16:18
78.107
77.941
7.40% 11.58% 70.48% 41,719.21  
TNT Express N.V.
NL0009739424
XETRA 5.897 -
0,00%
24/03
16:54
-
-
11.05% 6.64% -16.90% 0.00  
FRA 5.779 0.023
+0,40%
27/03
17:17
5.835
5.777
6.19% 5.05% -17.94% 0.00  
Tokyo Electron Ltd.
JP3571400005
FRA 63.953 0.943
+1,50%
27/03
08:03
64.045
63.092
-4.30% 6.01% 42.36% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 7.095 -0.092
-1,28%
27/03
08:03
7.244
7.084
11.93% 35.79% 38.79% 0.00  
Toronto-Dominion Bank, The
CA8911605092
FRA 39.505 0.444
+1,14%
27/03
08:02
38.824
38.709
2.10% 3.59% 16.64% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.910 -0.067
-1,68%
27/03
08:01
-
-
4.07% 14.23% 29.64% 0.00  
Toto Ltd.
JP3596200000
FRA 13.073 -0.231
-1,74%
27/03
08:03
13.285
13.054
6.03% 35.49% 32.59% 0.00  
Transurban Group
AU000000TCL6
FRA 6.787 0.128
+1,92%
27/03
17:03
7.005
6.793
7.94% 17.24% 39.19% 0.00  
TRYG
DK0060013274
FRA 109.542 -0.838
-0,76%
27/03
15:07
109.760
109.321
-0.92% 15.42% 54.55% 2,738.55  
Tullow Oil PLC
GB0001500809
FRA 4.048 -0.195
-4,60%
27/03
18:51
4.165
4.048
-25.23% -23.65% -56.60% 21,001.55  
Unibail-Rodamco SE
FR0000124711
FRA 250.730 2.346
+0,94%
27/03
13:48
254.436
251.916
-2.51% 17.74% 31.32% 15,545.26  
Unilever N.V.
NL0000009355
FRA 38.917 -0.040
-0,10%
27/03
17:23
38.972
38.778
-0.21% 19.01% 31.71% 198,853  
United Parcel Service Inc.
US9113121068
XETRA 89.15 0.060
+0,07%
27/03
13:42
-
-
-1.93% -2.57% 25.02% 17,830.00  
FRA 89.450 0.950
+1,07%
27/03
13:40
89.070
88.197
-1.57% -3.61% 27.59% 3,488.55  
UPM Kymmene Corp.
FI0009005987
XETRA 17.880 -0.670
-3,61%
26/03
11:55
-
-
2.58% 28.82% 45.84% 42,950.52  
FRA 17.984 -0.016
-0,09%
27/03
08:02
17.962
17.892
7.25% 30.16% 47.01% 0.00  
V.F. Corp.
US9182041080
XETRA 68.20 1.160
+1,73%
27/03
14:36
-
-
0.29% 0.29% - 14,346.60  
FRA 68.276 1.004
+1,49%
27/03
19:39
68.277
68.023
-0.23% 11.05% 56.26% 10,643.29  
Valéo S.A.
FR0000130338
FRA 140.200 8.050
+6,09%
27/03
09:42
139.171
138.521
4.51% 34.81% 40.55% 11,216.00  
VERBUND AG
AT0000746409
XETRA 15.905 0.055
+0,35%
27/03
17:20
-
-
-5.89% 2.51% 9.05% 74,390  
FRA 15.915 0.130
+0,82%
27/03
19:28
15.975
15.855
-5.78% 2.70% 9.42% 46,317.33  
Vivendi S.A.
FR0000127771
FRA 22.630 -0.230
-1,01%
27/03
14:49
22.750
22.640
2.40% 9.30% 13.38% 59,380  
Volkswagen AG Vz
DE0007664039
XETRA 244.60 1.300
+0,53%
27/03
17:35
-
-
8.47% 30.73% 32.75% 284.17 m.  
FRA 244.650 1.201
+0,49%
27/03
18:45
244.869
244.430
8.49% 31.04% 32.87% 694,020  
Volvo, AB B
SE0000115446
FRA 11.019 -0.054
-0,49%
27/03
17:18
11.171
11.000
2.98% 22.43% -1.50% 6,611.40  
Waters Corp.
US9418481035
FRA 111.993 2.050
+1,86%
27/03
08:02
113.998
113.604
4.13% 18.65% 43.67% 0.00  
Western Digital Corp.
US9581021055
FRA 86.389 0.648
+0,76%
27/03
09:45
85.109
84.767
-9.44% -6.35% 33.23% 5,183.34  
Westpac Banking Corp.
AU000000WBC1
FRA 27.733 -0.367
-1,31%
27/03
10:55
28.150
27.280
6.12% 28.33% 19.44% 0.00  
Weyerhaeuser Co.
US9621661043
FRA 30.352 0.256
+0,85%
27/03
08:02
30.316
30.256
-2.65% 1.93% 45.17% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 71.555 -0.436
-0,61%
27/03
08:01
-
-
-1.78% 18.62% 41.07% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
XETRA 24.835 -0.265
-1,06%
27/03
10:29
-
-
-3.25% -3.25% - 6,967.05  
FRA 25.175 -0.418
-1,63%
27/03
16:42
25.129
24.880
1.92% -2.00% -1.14% 116,987  
Woolworths Ltd.
AU000000WOW2
FRA 21.394 0.764
+3,70%
27/03
08:00
21.494
20.994
-1.06% 7.04% -10.56% 4,278.80  
Yamaha Corp.
JP3942600002
FRA 16.389 -0.097
-0,59%
27/03
08:03
16.598
16.365
7.48% 36.38% 79.80% 0.00  
Results 1 - 25 of 303
Anzeige