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.

01/09/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Novartis 3.98% 71.04
Boliden 3.00% 12.000
Medtronic 2.45% 49.500

Fallers

Name Change prev. day Last Price
ACS Actividades de Construccion . -2.73% 32.050
Raiffeisen Bank -2.46% 19.015
Fiat -2.05% 7.344

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 17.345 0.125
+0,73%
01/09
14:58
17.380
17.340
2.21% -0.26% 7.33% 76,804  
FRA 17.359 0.149
+0,87%
01/09
15:11
17.356
17.350
1.54% -0.80% 6.63% 124,429  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.558 0.150
+2,77%
01/09
09:18
5.566
5.509
8.22% 2.43% 30.59% 10,560.20  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 15.979 0.139
+0,88%
01/09
08:04
16.020
15.950
-2.12% 0.78% 32.47% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 61.533 -0.146
-0,24%
01/09
08:00
61.439
61.239
3.82% 4.43% 11.84% 12,306.60  
ACCIONA S.A.
ES0125220311
XETRA 63.54 -
0,00%
27/08
10:18
61.79
61.05
13.00% 6.18% 65.04% 0.00  
FRA 61.182 -0.540
-0,87%
01/09
08:00
61.617
61.323
1.63% 4.44% 56.08% 2,447.28  
ACCOR
FR0000120404
FRA 36.927 -0.130
-0,35%
01/09
08:20
36.875
36.860
2.94% -3.96% 30.15% 0.00  
ACS
ES0167050915
XETRA 32.050 -0.900
-2,73%
01/09
14:16
32.260
31.925
1.38% 0.05% 44.51% 2,916.55  
FRA 32.214 0.334
+1,05%
01/09
08:00
32.112
31.973
1.42% 3.20% 58.00% 644.28  
ADECCO
CH0012138605
XETRA 57.33 -
0,00%
28/08
14:35
58.06
57.45
7.56% -7.28% 12.68% 0.00  
FRA 57.802 0.349
+0,61%
01/09
09:57
57.798
57.713
3.65% -6.46% 18.72% 11,560.40  
adidas AG
DE000A1EWWW0
XETRA 57.33 0.290
+0,51%
01/09
15:24
57.35
57.34
-1.75% -27.19% -28.34% 21.80 m.  
FRA 57.319 0.509
+0,90%
01/09
15:24
57.377
57.353
-1.99% -27.30% -28.55% 146,535  
Aeon Co. Ltd.
JP3388200002
FRA 8.057 -0.051
-0,63%
01/09
08:15
8.261
8.048
-3.10% -7.01% -20.46% 0.00  
Aetna Inc.
US00817Y1082
FRA 62.292 0.330
+0,53%
01/09
08:20
62.786
62.171
8.50% 10.13% 30.05% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 45.723 0.295
+0,65%
01/09
14:12
46.389
45.713
4.07% 13.67% 30.73% 2,988.62  
Akzo Nobel N.V.
NL0000009132
FRA 53.780 0.294
+0,55%
01/09
09:23
53.650
53.500
2.40% -2.15% 21.03% 0.00  
Alcatel S.A.
FR0000130007
XETRA 2.588 -0.037
-1,41%
01/09
11:22
2.609
2.606
0.74% -13.76% 34.37% 1,578.98  
FRA 2.592 0.005
+0,19%
01/09
11:16
2.606
2.601
3.02% -13.37% 34.02% 7,772.40  
Alcoa Inc.
US0138171014
XETRA 12.730 0.145
+1,15%
01/09
13:22
12.730
12.665
3.92% 28.46% 115.76% 599,848  
FRA 12.690 0.074
+0,59%
01/09
15:15
12.695
12.665
4.02% 28.53% 116.18% 102,606  
ALFA LAVAL
SE0000695876
FRA 17.334 0.123
+0,71%
01/09
09:08
17.493
17.320
2.56% -9.12% 7.00% 0.00  
Allianz SE
DE0008404005
XETRA 130.10 0.300
+0,23%
01/09
15:24
130.15
130.10
6.03% 4.58% 20.02% 47.04 m.  
FRA 130.073 0.383
+0,30%
01/09
15:40
130.073
130.037
6.18% 4.68% 19.59% 890,479  
Amcor Ltd.
AU000000AMC4
FRA 8.145 0.112
+1,39%
01/09
08:15
8.253
8.145
14.70% 12.36% 16.76% 0.00  
AMEC
GB0000282623
FRA 14.157 -0.070
-0,49%
01/09
09:08
14.215
14.046
0.01% -3.73% 16.29% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 19.300 0.050
+0,26%
01/09
12:38
19.545
19.310
-2.28% 6.84% 9.04% 964.00  
FRA 19.251 -0.355
-1,81%
01/09
14:54
19.470
19.250
-2.81% 6.95% 10.47% 30,967.90  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 23.631 -0.119
-0,50%
01/09
08:34
23.957
23.810
2.35% 2.75% 18.68% 0.00  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,897.320 -14.470
-0,76%
01/09
14:58
1,905.640
1,894.460
9.75% -1.95% 45.62% 28,440.61  
Applied Materials Inc.
US0382221051
XETRA 17.155 -
0,00%
27/08
16:14
17.750
17.400
10.68% 16.78% 22.93% 0.00  
FRA 17.465 0.275
+1,60%
01/09
09:02
17.706
17.471
12.17% 18.09% 53.26% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 11.055 0.055
+0,50%
01/09
14:10
11.045
11.035
4.00% -1.16% 14.44% 53,670  
FRA 11.075 0.090
+0,82%
01/09
12:20
11.045
11.045
3.30% -1.07% 13.53% 134,579  
ARM
GB0000595859
XETRA 12.300 0.180
+1,49%
01/09
09:13
12.435
12.305
17.14% 7.99% 16.86% 2,829.00  
FRA 12.370 0.250
+2,06%
01/09
12:22
12.471
12.339
17.33% 9.72% 18.60% 10,197.56  
Asics Corp.
JP3118000003
FRA 15.375 -0.425
-2,69%
01/09
10:55
15.835
15.375
-2.18% -1.59% 17.23% 0.00  
ASML Holding N.V
NL0010273215
FRA 73.150 1.070
+1,48%
01/09
11:38
73.700
73.681
5.65% 16.02% 10.26% 3,364.90  
Astrazeneca PLC
GB0009895292
XETRA 57.75 -
0,00%
01/09
14:39
57.89
57.80
5.52% 8.70% 53.59% 182,984  
FRA 57.928 0.028
+0,05%
01/09
13:09
57.970
57.878
7.33% 8.57% 54.25% 19,951.04  
ATLANTIA
IT0003506190
FRA 19.200 -
0,00%
29/08
16:46
19.277
19.035
1.34% -5.33% 40.95% 0.00  
ATLAS COPCO A
SE0000101032
FRA 21.908 -0.187
-0,85%
01/09
13:43
21.950
21.869
-0.97% 0.99% 7.40% 12,090.80  
Autodesk Inc.
US0527691069
FRA 40.762 -0.533
-1,29%
01/09
08:05
40.859
40.679
2.66% 5.75% 46.53% 0.00  
AVIVA
GB0002162385
FRA 6.531 0.031
+0,48%
01/09
12:29
6.645
6.508
3.52% 1.24% 45.17% 5,224.80  
AXA S.A.
FR0000120628
FRA 18.745 0.020
+0,11%
01/09
15:34
18.772
18.758
6.29% 3.62% 14.33% 201,692  
Axel Springer SE
DE0005501357
XETRA 45.305 0.215
+0,48%
01/09
15:14
45.335
45.305
8.51% -4.12% 19.85% 877,268  
FRA 45.215 0.146
+0,32%
01/09
09:27
45.295
45.255
8.51% -4.33% 19.62% 13,564.50  
Baker Hughes Inc.
US0572241075
XETRA 51.22 -
0,00%
06/08
17:35
53.20
52.30
0.04% -0.54% 49.33% 0.00  
FRA 52.127 -0.876
-1,65%
01/09
09:02
52.732
52.540
2.60% 1.38% 48.15% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.080 0.030
+0,98%
01/09
12:41
3.136
3.041
1.38% 4.05% 5.91% 6,776.00  
Ball Corp.
US0584981064
FRA 48.619 0.460
+0,96%
01/09
08:20
49.007
48.530
6.58% 10.17% 44.43% 0.00  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 9.159 -
0,00%
29/08
16:40
9.210
9.138
0.97% -1.77% 27.58% 0.00  
FRA 9.214 -0.026
-0,28%
01/09
08:04
9.193
9.182
1.19% -2.12% 29.57% 0.00  
BCO SABADELL
ES0113860A34
FRA 2.383 -0.015
-0,63%
01/09
08:04
2.387
2.368
-1.37% 0.80% 34.94% 0.00  
Bank of Montreal
CA0636711016
FRA 58.516 0.036
+0,06%
01/09
08:05
58.658
58.458
5.13% 14.30% 22.01% 0.00  
Bank of Nova Scotia
CA0641491075
FRA 50.650 0.653
+1,31%
01/09
13:20
50.700
50.256
0.92% 7.69% 20.34% 4,052.00  
BASF SE
DE000BASF111
XETRA 77.73 -0.561
-0,72%
01/09
15:25
77.73
77.72
2.22% -7.98% 17.54% 52.91 m.  
FRA 77.680 -0.595
-0,76%
01/09
15:33
77.670
77.662
2.35% -7.97% 17.22% 597,156  
BCE Inc.
CA05534B7604
FRA 33.967 0.099
+0,29%
01/09
09:01
34.390
34.234
1.63% 2.30% 10.03% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 67.16 0.170
+0,25%
01/09
15:22
67.19
67.17
0.40% -9.34% 3.01% 5.40 m.  
FRA 67.255 0.020
+0,03%
01/09
13:27
67.156
67.132
0.38% -8.78% 3.17% 10,932.57  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 30.280 -0.554
-1,80%
01/09
08:05
30.833
30.245
-1.61% 7.41% 20.90% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 24.400 -0.150
-0,61%
01/09
09:11
24.400
24.160
12.83% 19.02% 31.18% 488.00  
FRA 24.163 -0.280
-1,15%
01/09
08:06
24.404
24.163
8.97% 17.87% -11.55% 0.00  
BG Group plc
GB0008762899
FRA 15.192 0.128
+0,85%
01/09
08:11
15.630
15.335
3.20% 1.20% 3.64% 0.00  
BHP Billiton
AU000000BHP4
XETRA 26.000 0.010
+0,04%
01/09
14:30
26.350
25.850
-1.74% 3.83% 8.29% 11,289.24  
FRA 26.366 0.368
+1,42%
01/09
13:18
26.370
26.000
0.25% 6.10% 9.35% 48,107.78  
BIC
FR0000120966
FRA 103.900 1.222
+1,19%
01/09
14:47
104.150
103.800
1.16% 10.04% 19.30% 4,346.94  
BMW AG St
DE0005190003
XETRA 87.80 -0.800
-0,90%
01/09
15:25
87.80
87.79
0.19% -4.66% 23.16% 37.94 m.  
FRA 87.932 -0.598
-0,68%
01/09
12:39
87.787
87.773
0.49% -4.63% 23.36% 37,962.37  
BNP Paribas S.A.
FR0000131104
FRA 51.200 0.200
+0,39%
01/09
14:12
51.180
51.140
3.68% 0.64% 7.15% 19,375.40  
BOLIDEN
SE0000869646
XETRA 12.000 0.350
+3,00%
01/09
09:07
12.240
12.075
3.00% 17.47% 15.61% 480.00  
FRA 12.011 0.241
+2,05%
01/09
08:04
12.177
12.121
0.88% 13.81% 7.78% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.585 -0.048
-1,82%
01/09
09:04
2.584
2.550
0.58% 0.94% -24.19% 20.68  
FRA 2.552 -0.044
-1,69%
01/09
15:18
2.589
2.554
-1.09% 0.20% -24.61% 40,863.60  
Boral Ltd.
AU000000BLD2
FRA 3.815 -0.041
-1,06%
01/09
14:48
3.955
3.817
6.50% 5.97% 37.73% 0.00  
Boston Properties Inc.
US1011211018
FRA 92.07 0.29
+0,31%
01/09
08:03
92.90
91.97
3.81% 5.15% 18.97% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 45.205 0.400
+0,89%
01/09
15:17
45.150
45.000
5.30% 1.81% 18.48% 201,560  
FRA 45.219 0.268
+0,60%
01/09
12:22
45.114
44.862
5.18% 1.83% 17.00% 38,359.60  
BRITISH LAND COMPANY
GB0001367019
FRA 9.184 0.024
+0,26%
01/09
08:05
9.372
9.195
4.45% 4.59% 40.19% 0.00  
BT GRP
GB0030913577
XETRA 4.900 0.113
+2,36%
01/09
11:28
4.894
4.855
-0.39% 0.20% 27.60% 1,191.01  
FRA 4.890 0.004
+0,08%
01/09
14:15
4.896
4.853
2.34% 0.43% 26.75% 14,759.30  
CA Inc.
US12673P1057
FRA 21.420 0.136
+0,64%
01/09
08:20
21.554
21.397
-0.40% 0.93% -3.91% 0.00  
CAIRN ENERGY
GB00B74CDH82
FRA 2.262 -0.020
-0,88%
01/09
08:05
2.379
2.309
2.82% -5.08% -29.55% 0.00  
CAIXABANK
ES0140609019
FRA 4.542 -0.012
-0,26%
01/09
15:10
4.586
4.547
3.77% 3.54% 68.63% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 20.252 0.150
+0,75%
01/09
08:15
20.426
20.250
19.67% 32.85% 60.30% 0.00  
Cameco Corp.
CA13321L1085
XETRA 14.900 -
0,00%
29/08
16:49
14.985
14.800
3.11% 1.22% 3.11% 0.00  
FRA 14.781 0.157
+1,07%
01/09
13:44
14.954
14.770
-0.27% 1.07% 2.99% 1,478.10  
Campbell Soup Co.
US1344291091
FRA 33.792 -0.298
-0,87%
01/09
09:02
34.184
34.058
9.83% 2.91% 4.11% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 72.705 0.563
+0,78%
01/09
08:05
72.835
72.635
4.99% 9.81% 23.37% 0.00  
Canadian National Railway Co.
CA1363751027
FRA 54.456 -0.173
-0,32%
01/09
15:22
55.650
54.000
8.17% 23.17% 52.33% 33,871.80  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 78.744 -
0,00%
29/08
15:35
79.320
78.535
11.58% 12.21% 22.01% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.942 -0.029
-1,47%
01/09
10:55
2.057
1.942
-2.80% 7.35% 8.86% 0.00  
CARLSBERG B
DK0010181759
FRA 69.482 -0.424
-0,61%
01/09
08:04
69.348
69.118
-3.51% -8.70% -5.28% 0.00  
Carrefour S.A.
FR0000120172
FRA 26.352 -0.173
-0,65%
01/09
08:20
26.250
26.245
2.74% -1.30% 10.22% 0.00  
CASINO GUICHARD
FR0000125585
FRA 90.659 0.079
+0,09%
01/09
08:20
90.880
90.760
2.44% -3.65% 24.62% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 13.504 0.331
+2,51%
01/09
08:15
13.638
13.488
8.47% 38.92% 110.57% 0.00  
CBRE GP.
US12504L1098
FRA 23.960 0.333
+1,41%
01/09
09:02
24.239
24.149
5.01% 9.41% 47.63% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 24.046 0.445
+1,89%
01/09
08:00
24.503
24.023
5.77% 13.00% 10.05% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.525 0.017
+1,13%
01/09
08:06
1.563
1.525
5.17% 8.85% 12.38% 0.00  
Clorox Co.
US1890541097
FRA 67.709 0.686
+1,02%
01/09
09:17
67.706
67.106
4.55% 3.50% 8.38% 1,692.73  
CNP ASSURANCES
FR0000120222
FRA 15.019 -0.010
-0,07%
01/09
09:08
14.992
14.882
2.94% -5.62% 8.83% 0.00  
COBHAM
GB00B07KD360
FRA 3.732 0.005
+0,13%
01/09
08:05
3.920
3.834
2.00% -3.99% 11.47% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 34.703 0.324
+0,94%
01/09
08:06
34.963
34.703
-5.70% -3.07% 24.31% 763.71  
COLOPLAST B
DK0060448595
FRA 64.116 0.782
+1,23%
01/09
15:29
64.122
63.793
1.98% 1.19% 57.20% 149,369  
ETS COLRUYT
BE0974256852
FRA 36.201 0.101
+0,28%
01/09
08:05
36.170
35.955
0.22% -14.34% -13.56% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 58.34 0.540
+0,93%
01/09
09:45
58.34
57.43
1.53% 3.26% 15.57% 1,341.82  
FRA 58.049 0.449
+0,78%
01/09
15:29
58.050
57.653
2.13% 4.27% 18.98% 43,826.17  
CORIO
NL0000288967
FRA 41.00 0.25
+0,61%
01/09
14:00
41.05
40.75
4.99% 11.33% 38.35% 4,920.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.374 -0.014
-1,01%
01/09
08:15
1.453
1.372
-6.97% 0.00% -9.37% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.400 -0.015
-0,07%
01/09
15:17
21.430
21.405
7.00% -1.83% -2.15% 47,786.48  
FRA 21.232 -0.084
-0,39%
01/09
10:58
21.417
21.395
6.57% -2.63% -2.97% 4,466.92  
CRODA INTERNATIONAL
GB0002335270
FRA 27.324 -0.262
-0,95%
01/09
08:05
28.379
27.874
3.52% -14.30% -10.60% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.798 -0.079
-1,00%
01/09
08:15
8.001
7.789
3.59% 7.57% 7.75% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 51.904 -0.227
-0,44%
01/09
08:15
52.457
51.839
-0.00% 17.60% 43.87% 0.00  
Daimler AG
DE0007100000
XETRA 61.72 -0.520
-0,84%
01/09
15:25
61.72
61.70
1.43% -11.45% 18.88% 53.09 m.  
FRA 61.705 -0.338
-0,54%
01/09
15:26
61.735
61.725
2.07% -11.52% 18.92% 598,050  
Groupe DANONE S.A.
FR0000120644
FRA 53.400 0.620
+1,17%
01/09
13:16
53.480
53.470
-0.85% -2.54% -5.49% 8,541.59  
DANSKE BANK
DK0010274414
FRA 21.309 -0.016
-0,08%
01/09
09:51
21.308
21.190
-0.51% 4.85% 42.13% 4,745.60  
DASSAULT SYSTEMS
FR0000130650
FRA 50.070 0.156
+0,31%
01/09
10:58
50.370
50.300
0.90% 7.68% 3.54% 2,503.50  
DELTA LLOYD
NL0009294552
FRA 17.967 -0.251
-1,38%
01/09
11:48
18.000
17.969
5.73% 1.58% 22.36% 1,796.70  
Deutsche Börse AG
DE0005810055
XETRA 54.75 0.640
+1,18%
01/09
15:25
54.76
54.74
2.86% -2.23% 3.20% 7.75 m.  
FRA 54.762 0.662
+1,22%
01/09
12:34
54.810
54.780
3.45% -2.14% 3.32% 40,325.74  
Deutsche Telekom AG
DE0005557508
XETRA 11.450 0.070
+0,62%
01/09
15:25
11.455
11.445
-5.29% -7.10% 18.14% 37.87 m.  
FRA 11.454 0.064
+0,56%
01/09
15:23
11.454
11.451
-5.07% -6.79% 18.82% 171,454  
Dexus Property Group
AU000000DXS1
FRA 0.854 0.013
+1,55%
01/09
08:00
0.883
0.854
6.88% 12.81% 25.77% 0.00  
DIAGEO PLC
GB0002374006
FRA 22.650 0.001
0,00%
01/09
14:14
22.761
22.378
0.74% -4.02% -3.62% 28,131.34  
DNB
NO0010031479
FRA 14.073 0.077
+0,55%
01/09
08:03
14.264
14.164
7.30% 2.45% 16.72% 0.00  
DRAX GRP
GB00B1VNSX38
FRA 7.889 0.067
+0,86%
01/09
10:36
8.103
7.930
-8.27% 3.97% -2.77% 0.00  
EDF
FR0010242511
FRA 24.960 0.253
+1,02%
01/09
14:13
24.950
24.905
5.09% -1.71% 17.24% 524.16  
ELECTROLUX B
SE0000103814
FRA 19.589 0.393
+2,05%
01/09
11:35
19.737
19.626
6.03% 5.92% -2.02% 1,550.95  
ENAGAS
ES0130960018
FRA 25.291 -0.051
-0,20%
01/09
08:04
25.565
25.450
3.93% 16.82% 46.70% 0.00  
ENDESA S.A.
ES0130670112
XETRA 28.235 -
0,00%
28/08
11:31
28.525
28.205
1.91% 0.48% 60.15% 0.00  
FRA 28.191 -0.048
-0,17%
01/09
08:03
28.484
28.350
1.26% 1.41% 59.49% 0.00  
ENI S.p.A.
IT0003132476
XETRA 19.030 -0.070
-0,37%
01/09
15:16
19.045
19.030
0.90% 1.22% 9.97% 191,175  
FRA 19.026 0.094
+0,50%
01/09
15:23
19.040
19.030
1.47% 1.91% 9.34% 140,223  
Ericsson B
SE0000108656
XETRA 9.415 -0.105
-1,10%
01/09
12:59
9.399
9.386
2.41% 2.83% 5.61% 5,122.18  
FRA 9.385 -0.103
-1,09%
01/09
15:19
9.398
9.386
2.53% 2.52% 4.90% 17,038.88  
Erste Bank Austria
AT0000652011
XETRA 19.150 -0.245
-1,26%
01/09
13:26
19.210
19.170
-1.19% -24.86% -21.71% 9,575.00  
FRA 19.300 0.030
+0,16%
01/09
09:30
19.178
19.163
0.96% -24.18% -20.61% 965.00  
Estee Lauder Cos. Inc.
US5184391044
FRA 58.364 0.283
+0,49%
01/09
08:03
58.585
58.285
6.43% 4.18% 17.87% 0.00  
Exelon Corp.
US30161N1019
FRA 25.525 0.379
+1,51%
01/09
14:07
25.528
25.328
7.77% -3.27% 11.35% 510.50  
FERROVIAL
ES0118900010
FRA 15.443 0.008
+0,05%
01/09
15:10
15.560
15.425
1.16% -0.58% 24.41% 0.00  
Fiat S.p.A. St
IT0001976403
XETRA 7.344 -0.154
-2,05%
01/09
14:32
7.401
7.369
3.71% -4.28% 29.30% 5,016.61  
FRA 7.443 -0.132
-1,74%
01/09
08:01
7.388
7.370
5.35% -3.59% 29.11% 4,465.80  
FONCIERE DES REGIONS
FR0000064578
FRA 77.080 1.039
+1,37%
01/09
09:23
77.320
76.850
4.54% 5.69% 32.26% 0.00  
Ford Motor Co.
US3453708600
XETRA 13.165 -0.060
-0,45%
01/09
10:40
13.300
13.125
3.50% 9.71% 5.79% 1,316.50  
FRA 13.300 -0.005
-0,04%
01/09
11:33
13.315
13.200
6.62% 10.66% 7.30% 3,634.10  
FORTUM
FI0009007132
XETRA 19.135 0.040
+0,21%
01/09
15:04
19.255
19.125
0.92% 8.11% 26.72% 12,801.25  
FRA 19.059 0.038
+0,20%
01/09
08:00
19.236
19.174
1.93% 6.69% 26.95% 7,623.60  
Fraport AG
DE0005773303
XETRA 51.72 0.120
+0,23%
01/09
15:25
51.73
51.66
4.37% -8.10% 5.90% 741,306  
FRA 51.628 0.128
+0,25%
01/09
11:38
51.721
51.675
3.65% -8.74% 6.59% 877.85  
FRESNILLO
GB00B2QPKJ12
FRA 12.145 0.096
+0,80%
01/09
08:03
12.439
12.196
5.82% 19.84% -21.22% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.341 -0.025
-0,74%
01/09
08:05
3.419
3.348
6.27% 8.16% 14.07% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 13.325 0.059
+0,44%
01/09
08:04
13.594
13.340
2.19% 4.57% 2.66% 0.00  
GAS NATURAL SDG
ES0116870314
XETRA 23.270 -
0,00%
26/08
16:37
23.525
23.365
3.65% 10.36% 54.77% 0.00  
FRA 23.423 0.174
+0,75%
01/09
10:29
23.523
23.449
4.32% 11.43% 58.26% 2,342.30  
GEBERIT
CH0030170408
XETRA 258.65 -
0,00%
28/08
12:08
259.95
257.15
5.36% 5.53% 40.65% 0.00  
FRA 258.345 0.102
+0,04%
01/09
12:40
258.952
258.401
5.87% 5.76% 40.61% 23,745.84  
GECINA
FR0010040865
FRA 107.35 -0.39
-0,36%
01/09
09:23
107.50
107.00
0.56% 3.47% 19.61% 3,246.45  
General Electric Co.
US3696041033
FRA 19.746 -0.003
-0,02%
01/09
15:37
19.779
19.735
5.57% 0.93% 12.24% 211,973  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 15.530 -
0,00%
29/08
09:04
15.485
15.450
-0.86% -6.78% 7.25% 0.00  
FRA 15.521 -0.079
-0,51%
01/09
08:04
15.485
15.465
-0.59% -6.22% 7.93% 0.00  
Gerresheimer AG
DE000A0LD6E6
XETRA 55.13 0.130
+0,24%
01/09
15:25
55.15
55.12
7.49% 11.67% 20.77% 1.81 m.  
FRA 55.343 0.543
+0,99%
01/09
12:06
55.133
55.096
9.81% 11.91% 22.75% 5,202.24  
GETINGE B
SE0000202624
FRA 19.950 0.223
+1,13%
01/09
09:00
20.208
20.118
10.34% 5.64% -23.59% 997.50  
GIVAUDAN
CH0010645932
XETRA 1,260.00 -
0,00%
29/08
16:23
1,278.65
1,263.40
4.22% 5.09% 23.36% 0.00  
FRA 1,264.261 4.261
+0,34%
01/09
11:51
1,267.951
1,265.803
2.91% 5.27% 24.86% 7,585.57  
Goldcorp Inc.
CA3809564097
XETRA 21.520 0.220
+1,03%
01/09
11:27
21.525
21.180
4.16% 28.79% -4.36% 13,202.98  
FRA 21.462 0.172
+0,81%
01/09
13:04
21.543
21.308
4.18% 27.75% -3.74% 34,243.95  
Goodman Group
AU000000GMG2
FRA 3.912 0.040
+1,03%
01/09
10:55
4.107
3.912
10.35% 14.96% 26.97% 0.00  
GPT Group
AU000000GPT8
FRA 2.850 0.016
+0,56%
01/09
08:00
2.877
2.849
3.00% 7.43% 19.75% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 9.720 -0.101
-1,03%
01/09
08:07
9.877
9.873
1.79% -0.94% 72.92% 0.00  
HAMMERSON
GB0004065016
FRA 7.635 -0.048
-0,62%
01/09
08:05
7.865
7.740
1.60% 5.06% 34.49% 0.00  
Heineken N.V.
NL0000009165
FRA 58.263 0.846
+1,47%
01/09
10:05
58.444
58.236
11.04% 12.84% 12.42% 21,590.84  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 79.96 0.160
+0,20%
01/09
15:24
79.98
79.95
-2.43% -5.63% 9.09% 10.32 m.  
FRA 79.990 0.190
+0,24%
01/09
14:18
79.996
79.967
-1.91% -5.17% 9.13% 44,391.80  
Hess Corp.
US42809H1077
FRA 76.255 0.962
+1,28%
01/09
08:03
77.101
76.827
4.14% 15.65% 34.41% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 28.832 -0.068
-0,24%
01/09
14:32
28.944
28.882
10.05% 16.77% 70.37% 81,791  
Hitachi Ltd.
JP3788600009
FRA 5.672 -0.013
-0,23%
01/09
09:07
5.805
5.664
0.69% 16.09% 25.63% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 14.900 0.127
+0,86%
01/09
09:46
15.246
14.875
-0.96% 10.84% 1.24% 1,192.00  
HOCHTIEF AG
DE0006070006
XETRA 60.35 0.190
+0,32%
01/09
15:13
60.41
60.31
-2.05% -9.59% 12.43% 517,137  
FRA 60.246 0.156
+0,26%
01/09
14:50
60.327
60.253
-1.59% -8.75% 11.94% 41,271.62  
HOLMEN B
SE0000109290
FRA 24.138 -0.058
-0,24%
01/09
08:04
24.299
24.178
-3.06% -11.37% 9.36% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.321 -0.007
-0,30%
01/09
08:05
2.400
2.349
10.95% -1.65% 39.40% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.145 -0.124
-0,72%
01/09
08:15
17.372
17.058
5.83% 26.79% 49.07% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.581 -0.067
-1,84%
01/09
10:55
3.723
3.581
2.40% 1.53% 11.04% 0.00  
IMERYS
FR0000120859
FRA 60.200 -0.158
-0,26%
01/09
08:07
60.980
60.930
4.73% -4.15% 22.21% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 40.792 0.875
+2,19%
01/09
09:19
40.787
40.287
7.03% 13.17% 29.06% 2,366.10  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 33.300 0.300
+0,91%
01/09
10:56
33.800
32.960
4.72% -0.30% 9.50% 18,941.30  
FRA 33.680 0.717
+2,18%
01/09
14:46
33.800
33.298
6.25% 1.45% 34.75% 5,139.83  
ING Groep N.V.
NL0000303600
FRA 10.442 -0.009
-0,09%
01/09
15:28
10.442
10.433
8.77% 2.13% 27.81% 33,134.50  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.595 0.061
+1,35%
01/09
08:15
4.703
4.594
8.53% 13.99% 19.20% 0.00  
Intel Corp.
US4581401001
FRA 26.506 -0.004
-0,02%
01/09
15:14
26.588
26.507
5.74% 32.76% 59.10% 225,475  
SAINSBURY (J)
GB00B019KW72
FRA 3.708 -0.022
-0,59%
01/09
09:19
3.717
3.636
-5.00% -12.13% -18.61% 8,149.60  
JERONIMO MARTINS
PTJMT0AE0001
FRA 10.213 0.030
+0,29%
01/09
08:04
10.296
10.140
1.78% -18.09% -30.05% 0.00  
Johnson Controls Inc.
US4783661071
FRA 37.050 0.312
+0,85%
01/09
08:03
37.222
36.982
7.40% 4.67% 19.41% 0.00  
JOHNSON MATTHEY
GB00B70FPS60
FRA 39.562 -0.713
-1,77%
01/09
15:36
40.672
39.573
6.15% -0.43% 19.28% 39.56  
Kao Corp.
JP3205800000
FRA 31.958 -0.299
-0,93%
01/09
08:03
32.949
31.929
5.91% 11.25% 46.77% 0.00  
KBC GRP
BE0003565737
FRA 42.963 -0.079
-0,18%
01/09
08:05
42.890
42.675
7.07% 0.07% 26.98% 0.00  
Kellogg Co.
US4878361082
XETRA 49.490 -
0,00%
27/08
17:35
50.17
49.000
9.55% -2.00% 5.58% 0.00  
FRA 48.991 0.348
+0,72%
01/09
09:00
49.548
49.367
8.02% -3.92% 6.46% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 2.048 -0.049
-2,34%
01/09
08:15
2.115
2.048
-2.98% 1.69% 3.85% 0.00  
Kering
FR0000121485
FRA 161.653 1.507
+0,94%
01/09
08:00
161.800
161.750
2.38% 0.34% -4.84% 808.27  
KESKO
FI0009000202
FRA 27.800 -0.380
-1,35%
01/09
08:04
27.800
27.680
-2.06% -14.37% 21.06% 0.00  
KINGFISHER
GB0033195214
FRA 3.852 0.024
+0,63%
01/09
09:08
3.962
3.850
1.90% -21.07% -14.29% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 3.049 0.033
+1,09%
01/09
10:00
3.045
3.015
2.38% 8.93% -25.21% 4,574.00  
FRA 3.040 0.070
+2,36%
01/09
14:09
3.044
3.025
0.33% 12.89% -26.20% 11,907.23  
KLEPIERRE
FR0000121964
FRA 36.104 0.226
+0,63%
01/09
09:23
36.664
36.266
3.97% 1.74% 20.63% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 50.586 0.052
+0,10%
01/09
09:23
50.874
50.641
-0.91% -3.91% -9.26% 0.00  
KPN N.V.
NL0000009082
FRA 2.538 0.032
+1,28%
01/09
15:10
2.536
2.532
9.44% -6.35% 18.05% 6,522.24  
KRAFT FOODS GROUP
US50076Q1067
XETRA 45.195 0.715
+1,61%
01/09
15:20
45.195
44.900
12.62% 3.90% 10.31% 87,494  
FRA 44.670 0.310
+0,70%
01/09
14:52
45.004
44.669
10.30% 3.40% 13.38% 31,504.05  
L'Oréal S.A.
FR0000120321
FRA 126.115 -0.435
-0,34%
01/09
08:07
127.470
127.380
1.52% -1.65% -0.66% 0.00  
LAGARDERE
FR0000130213
FRA 20.897 0.130
+0,63%
01/09
09:23
20.764
20.596
-3.52% -17.52% -9.27% 0.00  
LAND SECURITIES
GB0031809436
FRA 13.692 0.017
+0,12%
01/09
08:03
13.794
13.650
4.54% 4.88% 31.58% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.061 0.010
+0,33%
01/09
11:23
3.081
3.051
6.10% 7.40% 38.19% 13,500.40  
Linde AG
DE0006483001
XETRA 150.00 -0.650
-0,43%
01/09
15:23
150.05
150.00
1.94% -2.12% 3.09% 12.84 m.  
FRA 150.050 -0.464
-0,31%
01/09
14:15
149.950
149.900
2.49% -1.94% 2.84% 104,969  
LONMIN
GB0031192486
FRA 2.894 0.038
+1,33%
01/09
08:20
2.964
2.942
1.44% -10.07% -27.16% 0.00  
LUNDIN PETROLEUM
SE0000825820
FRA 14.166 0.090
+0,64%
01/09
15:18
14.158
14.090
6.07% -1.76% -14.11% 4,958.10  
MAN SE St
DE0005937007
XETRA 90.16 -0.090
-0,10%
01/09
15:25
90.20
90.16
2.32% -1.60% 4.16% 3.12 m.  
FRA 90.139 0.089
+0,10%
01/09
09:28
90.183
90.147
2.52% -1.64% 4.24% 11,728.90  
MARKS & SPENCER GRP
GB0031274896
FRA 5.381 -
0,00%
01/09
08:05
5.674
5.546
0.09% -3.64% -3.89% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 23.026 -0.129
-0,56%
01/09
08:00
23.991
22.991
8.10% -8.53% 11.10% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 17.680 -0.043
-0,24%
01/09
10:55
18.151
17.709
-6.00% 12.47% 17.51% 0.00  
Medtronic Inc.
US5850551061
XETRA 49.500 1.185
+2,45%
01/09
12:10
48.900
48.315
8.55% 11.93% 25.63% 44,743.62  
FRA 48.879 0.395
+0,81%
01/09
15:37
48.890
48.513
6.37% 9.97% 24.69% 151,269  
METRO AG St
DE0007257503
XETRA 26.520 -0.210
-0,79%
01/09
15:23
26.520
26.505
1.34% -13.39% -4.54% 6.21 m.  
FRA 26.535 -0.115
-0,43%
01/09
14:14
26.525
26.505
1.39% -13.21% -4.47% 43,907.14  
Mirvac Group
AU000000MGR9
FRA 1.280 -
0,00%
01/09
15:10
1.329
1.281
4.58% 5.52% 17.22% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.641 -0.009
-0,19%
01/09
09:07
4.748
4.633
-2.70% 9.56% 10.55% 0.00  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.696 -0.035
-1,28%
01/09
08:03
2.799
2.692
1.32% 0.22% -8.33% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 56.048 0.166
+0,30%
01/09
08:06
56.608
56.048
11.68% 17.03% 52.77% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.280 -
0,00%
26/08
17:10
2.253
2.152
8.21% -8.80% -5.59% 0.00  
FRA 2.230 -0.043
-1,89%
01/09
08:05
2.232
2.187
5.39% -11.26% -34.41% 0.00  
Münchener Rück AG
DE0008430026
XETRA 152.40 -0.200
-0,13%
01/09
15:25
152.45
152.40
-1.80% -6.27% 10.51% 42.75 m.  
FRA 152.450 -0.250
-0,16%
01/09
14:50
152.538
152.463
-1.76% -6.37% 10.59% 140,901  
National Australia Bank Ltd.
AU000000NAB4
FRA 25.259 0.587
+2,38%
01/09
09:34
25.234
24.725
5.45% 11.64% 17.06% 1,262.95  
NATIXIS
FR0000120685
FRA 5.327 -0.023
-0,43%
01/09
08:07
5.253
5.249
9.74% 7.62% 61.82% 0.00  
NESTE OIL
FI0009013296
FRA 14.919 0.249
+1,70%
01/09
08:04
14.895
14.845
8.90% -0.31% 5.88% 0.00  
Nestlé S.A.
CH0038863350
XETRA 59.05 0.060
+0,10%
01/09
15:18
59.11
59.05
7.85% 2.77% 19.05% 1.13 m.  
FRA 59.099 0.042
+0,07%
01/09
15:33
59.106
59.056
8.04% 2.37% 18.96% 341,940  
Newmont Mining Corp.
US6516391066
FRA 20.753 0.153
+0,74%
01/09
15:33
20.763
20.558
12.22% 25.09% -12.76% 108,614  
NEXT
GB0032089863
FRA 91.671 1.934
+2,16%
01/09
10:08
92.168
90.499
7.77% 10.70% 58.12% 1,833.42  
Nike Inc. Cl B
US6541061031
XETRA 59.36 -0.170
-0,29%
01/09
13:03
59.99
59.35
3.87% 4.18% 21.12% 41,078.86  
FRA 59.336 -0.707
-1,18%
01/09
11:34
59.840
59.577
3.56% 5.83% 22.12% 24,635.89  
Nikon Corp.
JP3657400002
FRA 10.919 0.001
+0,01%
01/09
09:07
11.175
10.903
-4.70% -6.27% -14.56% 0.00  
NORDEA BANK
SE0000427361
FRA 9.942 0.043
+0,43%
01/09
09:00
9.794
9.743
1.86% -8.09% 11.47% 0.00  
NORSK HYDRO
NO0005052605
XETRA 4.509 -
0,00%
28/08
09:04
4.487
4.459
5.23% 11.89% 43.83% 0.00  
FRA 4.468 0.003
+0,07%
01/09
11:35
4.470
4.460
3.43% 11.56% 46.93% 4,943.60  
Northern Trust Corp.
US6658591044
FRA 52.718 0.545
+1,04%
01/09
08:05
52.831
52.631
5.45% 19.03% 26.53% 0.00  
Novartis AG
CH0012005267
XETRA 71.04 2.720
+3,98%
01/09
15:15
71.15
71.12
9.88% 8.29% 28.93% 1.81 m.  
FRA 71.159 3.012
+4,42%
01/09
15:24
71.247
71.206
10.32% 7.84% 29.00% 904,839  
NOVOZYMES
DK0060336014
FRA 35.288 0.270
+0,77%
01/09
15:03
35.334
35.194
-1.70% -1.77% 28.35% 4,066.30  
NVIDIA Corp.
US67066G1040
FRA 14.764 0.074
+0,50%
01/09
08:05
14.845
14.745
13.11% 6.32% 31.82% 0.00  
OLD MUTUAL
GB00B77J0862
FRA 2.505 -
0,00%
01/09
08:05
2.555
2.505
2.16% 0.52% 16.03% 0.00  
OMV AG
AT0000743059
XETRA 29.820 0.660
+2,26%
01/09
14:45
29.850
29.830
0.83% -1.94% -14.92% 298,211  
FRA 29.830 0.745
+2,56%
01/09
15:34
29.787
29.748
0.10% -1.68% -14.70% 19,960.43  
Oracle Corp. Japan
JP3689500001
FRA 30.473 -0.196
-0,64%
01/09
08:15
31.116
30.437
-1.29% -7.42% -0.22% 0.00  
Orange S.A.
FR0000133308
FRA 11.190 -0.190
-1,67%
01/09
12:18
11.125
11.120
-2.13% -8.29% 45.72% 6,885.40  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.940 -0.035
-1,18%
01/09
08:15
3.086
2.940
-4.95% 0.75% 5.95% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 15.680 -0.270
-1,69%
01/09
08:03
16.088
15.630
5.36% 12.04% 10.70% 0.00  
PEARSON
GB0006776081
XETRA 13.950 -
0,00%
27/08
10:40
14.305
13.835
-0.96% -3.13% -3.53% 0.00  
FRA 14.045 0.238
+1,72%
01/09
10:56
14.023
13.973
1.63% -2.53% -6.43% 1,179.78  
PepsiCo Inc.
US7134481081
XETRA 70.65 1.140
+1,64%
01/09
14:45
70.80
69.91
7.58% 9.57% 16.43% 95,471  
FRA 70.584 0.384
+0,55%
01/09
11:20
70.647
70.447
8.12% 9.65% 17.56% 30,585.01  
PERNOD RICARD
FR0000120693
FRA 89.560 0.407
+0,46%
01/09
11:27
89.390
89.340
7.39% 0.07% 1.97% 52,034  
PETROFAC
GB00B0H2K534
FRA 14.259 -0.064
-0,45%
01/09
08:03
14.595
14.310
3.25% -8.29% -14.36% 0.00  
PEUGEOT
FR0000121501
FRA 10.445 -0.280
-2,61%
01/09
13:46
10.435
10.430
-3.45% 0.16% -3.67% 14,516.96  
PG&E Corp.
US69331C1080
FRA 35.521 0.636
+1,82%
01/09
14:39
35.607
35.307
5.93% 6.37% 14.06% 2,664.08  
Philips Electronics N.V.
NL0000009538
FRA 23.135 0.022
+0,10%
01/09
11:39
23.155
23.150
-0.28% -0.11% -1.44% 34,942.26  
PIRELLI & C.
IT0004623051
XETRA 11.690 -
0,00%
28/08
16:11
11.765
11.665
4.56% -4.26% 26.79% 0.00  
FRA 11.611 -
0,00%
28/08
16:43
11.766
11.672
4.16% -3.98% 23.12% 0.00  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 31.257 0.643
+2,10%
01/09
08:00
30.989
30.874
1.71% -4.81% -6.24% 1,031.48  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.599 -0.019
-1,17%
01/09
13:09
1.609
1.588
3.29% -40.20% -43.12% 24,231.95  
Praxair Inc.
US74005P1049
FRA 100.293 0.647
+0,65%
01/09
14:39
100.444
100.044
5.57% 3.38% 13.77% 3,109.08  
PROLOGIS INC.
US74340W1036
FRA 31.06 0.17
+0,54%
01/09
08:03
31.32
31.01
2.70% 2.58% 16.69% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 19.015 -0.480
-2,46%
01/09
15:22
19.010
18.990
-4.85% -22.39% -27.73% 428,236  
FRA 18.844 -0.614
-3,16%
01/09
15:34
18.854
18.836
-6.45% -22.73% -28.62% 24,884.20  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 64.246 1.153
+1,83%
01/09
09:08
64.538
64.260
1.18% 17.72% 7.98% 0.00  
Rayonier Inc. REIT
US7549071030
FRA 26.03 0.34
+1,32%
01/09
08:03
26.46
25.60
5.71% -24.39% -37.86% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 67.63 1.190
+1,79%
01/09
15:09
67.57
66.83
3.38% 7.33% 30.81% 45,328.65  
FRA 67.499 0.711
+1,06%
01/09
15:33
67.916
67.192
3.50% 7.68% 30.56% 143,748  
RED ELECTRICA CORPORATION
ES0173093115
FRA 64.570 0.534
+0,83%
01/09
09:39
64.240
64.090
3.10% 3.50% 62.32% 3,228.50  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 12.400 -0.022
-0,18%
01/09
09:08
12.622
12.468
3.89% 6.14% 32.61% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.590 0.001
+0,06%
01/09
10:36
1.636
1.592
10.57% 10.57% 37.19% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 19.040 0.120
+0,63%
01/09
11:47
19.055
18.975
3.76% -5.80% 14.80% 5,597.76  
FRA 19.037 0.235
+1,25%
01/09
13:31
19.049
18.991
3.66% -5.79% 13.30% 67,619  
Ricoh Co. Ltd.
JP3973400009
FRA 8.332 0.185
+2,27%
01/09
11:17
8.330
8.166
-0.73% -6.61% 2.89% 2,499.60  
Rio Tinto PLC
GB0007188757
XETRA 41.035 0.235
+0,58%
01/09
14:22
41.200
41.015
-2.47% 8.46% 20.04% 169,568  
FRA 41.192 0.445
+1,09%
01/09
15:40
41.175
41.033
-2.61% 8.04% 20.76% 340,098  
Royal Bank of Canada
CA7800871021
FRA 56.385 0.316
+0,56%
01/09
10:55
56.951
56.385
2.85% 11.65% 20.70% 0.00  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 38.415 -0.325
-0,84%
01/09
15:28
38.395
38.380
7.35% -9.10% 8.30% 170,488  
Sanofi-Aventis S.A.
FR0000120578
FRA 83.060 -0.364
-0,44%
01/09
15:30
83.080
83.060
5.22% 6.06% 14.91% 230,890  
Santos Ltd.
AU000000STO6
FRA 10.470 0.033
+0,32%
01/09
08:15
10.644
10.469
6.61% 6.03% 5.20% 0.00  
SAP SE
DE0007164600
XETRA 59.39 0.190
+0,32%
01/09
15:25
59.40
59.38
3.16% 5.75% 6.19% 31.10 m.  
FRA 59.280 0.030
+0,05%
01/09
15:33
59.260
59.240
2.90% 5.44% 5.67% 73,482  
Schneider Electric SA
FR0000121972
FRA 64.120 -0.076
-0,12%
01/09
10:10
63.520
63.510
4.22% -6.69% 10.78% 1,282.40  
Seagate Technology Inc.
IE00B58JVZ52
FRA 46.537 -0.575
-1,22%
01/09
08:10
48.233
47.057
8.23% 22.22% 60.47% 232.69  
SEB
FR0000121709
FRA 59.746 -0.219
-0,37%
01/09
09:08
60.455
59.925
-0.49% -9.89% -0.42% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.601 0.025
+0,55%
01/09
10:55
4.738
4.635
6.80% 4.33% 35.36% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 39.500 1.590
+4,19%
01/09
08:23
39.603
38.081
7.04% 52.02% 276.84% 1,896.00  
Sempra Energy
US8168511090
FRA 80.540 0.679
+0,85%
01/09
08:01
80.737
80.437
8.49% 9.89% 26.88% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 30.124 -0.138
-0,46%
01/09
08:15
30.610
30.089
-3.94% 3.24% 17.01% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.202 -
0,00%
12/08
10:55
4.484
4.370
-0.59% 4.11% -1.18% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 9.897 0.009
+0,09%
01/09
09:00
9.890
9.838
-0.90% 0.69% 27.03% 0.00  
SKANSKA B
SE0000113250
FRA 15.689 -0.222
-1,40%
01/09
09:00
15.812
15.727
1.66% -7.74% 14.58% 0.00  
SKF B
SE0000108227
FRA 17.497 -0.135
-0,77%
01/09
09:00
17.448
17.355
-2.53% -5.83% -13.44% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.493 -
0,00%
26/08
18:06
4.472
4.412
3.31% 3.05% 27.28% 0.00  
Société Générale S.A.
FR0000130809
FRA 37.815 -0.644
-1,67%
01/09
11:35
38.040
38.000
2.48% -10.24% 13.97% 22,809.88  
SODEXO
FR0000121220
FRA 74.773 -0.128
-0,17%
01/09
11:28
75.273
75.056
2.01% -6.22% 11.78% 11,391.91  
SONOVA
CH0012549785
XETRA 122.35 0.850
+0,70%
01/09
11:19
122.60
122.00
5.93% 7.70% 38.25% 8,175.65  
FRA 122.486 1.513
+1,25%
01/09
09:53
122.377
122.053
6.72% 8.85% 45.78% 2,446.47  
Sony Corp.
JP3435000009
XETRA 14.525 0.220
+1,54%
01/09
14:49
14.695
14.510
9.50% 23.56% -3.20% 127,546  
FRA 14.506 0.150
+1,04%
01/09
15:07
14.690
14.505
9.18% 21.29% -4.45% 96,980  
Spectra Energy Corp.
US8475601097
FRA 31.648 0.221
+0,70%
01/09
08:01
31.765
31.605
3.60% 6.14% 26.66% 0.00  
Standard Chartered PLC
GB0004082847
FRA 15.312 -0.238
-1,53%
01/09
08:05
15.588
15.288
-0.25% -7.12% -10.76% 0.00  
Starbucks Corporation
US8552441094
XETRA 59.18 -0.040
-0,07%
01/09
12:34
59.77
59.11
3.28% 11.03% 10.29% 50,615  
FRA 59.378 0.377
+0,64%
01/09
13:48
59.582
58.999
3.42% 10.86% 10.84% 17,677.93  
State Street Corp.
US8574771031
FRA 54.759 0.401
+0,74%
01/09
08:05
54.863
54.663
3.98% 15.95% 7.58% 0.00  
STATOIL
NO0010096985
XETRA 21.925 0.300
+1,39%
01/09
14:54
22.045
21.885
2.36% -2.58% 31.25% 481,607  
FRA 21.932 0.409
+1,90%
01/09
15:05
22.049
21.910
3.03% -2.09% 31.20% 203,925  
STMICROELECTRONICS
NL0000226223
FRA 6.384 0.099
+1,58%
01/09
09:01
6.439
6.424
4.02% -12.87% 4.09% 0.00  
Stockland
AU000000SGP0
FRA 2.957 -0.027
-0,90%
01/09
15:10
3.030
2.958
8.08% 12.52% 18.71% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.494 -
0,00%
19/08
16:32
6.578
6.518
-2.36% -13.79% 8.78% 0.00  
FRA 6.604 0.031
+0,47%
01/09
08:00
6.569
6.540
-1.36% -13.73% 11.18% 4,490.72  
STOREBRAND
NO0003053605
FRA 4.212 -0.090
-2,09%
01/09
08:04
4.272
4.189
2.41% -2.97% -1.63% 0.00  
SULZER
CH0038388911
XETRA 100.85 -
0,00%
29/08
12:15
101.65
100.60
2.28% -9.43% -12.99% 0.00  
FRA 101.351 0.192
+0,19%
01/09
08:01
101.275
100.920
3.16% -9.10% -5.84% 5,067.55  
Suncor Energy Inc.
CA8672241079
FRA 31.200 0.301
+0,97%
01/09
12:40
31.198
31.118
5.76% 10.93% 20.93% 11,202.25  
SVENSKA CELLULOSA B
SE0000112724
FRA 18.208 -0.118
-0,64%
01/09
10:59
18.281
18.221
-0.67% -11.41% -1.04% 12,668.35  
SWEDBANK
SE0000242455
FRA 19.126 -0.314
-1,62%
01/09
12:04
19.119
19.016
0.03% -2.20% 12.51% 1,550.93  
SWEDISH MATCH
SE0000310336
FRA 25.271 -0.098
-0,39%
01/09
10:52
25.378
25.241
2.48% -2.35% -3.94% 4,304.19  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 62.38 0.320
+0,52%
01/09
15:15
62.39
62.05
-0.08% -4.47% -4.47% 102,400  
FRA 62.165 -0.335
-0,54%
01/09
15:09
62.253
62.198
-1.13% -4.82% 7.78% 213,656  
SWISSCOM
CH0008742519
XETRA 441.35 0.550
+0,12%
01/09
10:55
442.50
438.75
6.88% 1.19% 25.38% 5,298.30  
FRA 441.466 -1.074
-0,24%
01/09
09:26
440.418
439.682
7.80% 0.95% 31.06% 441.47  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.136 0.035
+1,13%
01/09
15:10
3.236
3.138
8.74% 6.31% 24.59% 0.00  
Symantec Corp.
US8715031089
FRA 18.500 0.117
+0,64%
01/09
08:08
18.500
18.440
7.43% 13.50% -6.13% 5,254.00  
Sysco Corp.
US8718291078
FRA 28.693 0.109
+0,38%
01/09
08:20
28.790
28.637
7.95% 5.35% 19.54% 0.00  
Talisman Energy Inc.
CA87425E1034
FRA 7.632 0.029
+0,38%
01/09
08:06
7.708
7.632
-2.96% 2.00% -6.02% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 47.424 -0.476
-0,99%
01/09
08:20
48.038
47.338
3.15% 9.42% 27.61% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 17.217 0.055
+0,32%
01/09
08:01
17.399
17.199
-4.38% 4.17% -10.43% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.880 0.015
+1,73%
01/09
09:04
0.866
0.859
1.73% -4.24% 66.67% 880.00  
FRA 0.877 0.002
+0,23%
01/09
08:04
0.867
0.861
2.57% -4.15% 64.23% 0.00  
Telefonica S.A.
ES0178430E18
XETRA 12.055 -0.100
-0,82%
01/09
14:41
12.090
12.055
0.37% -1.99% 17.55% 164,751  
FRA 12.070 -0.028
-0,23%
01/09
13:34
12.080
12.065
0.64% -1.50% 18.33% 197,355  
TELENOR
NO0010063308
FRA 17.626 -0.050
-0,28%
01/09
09:45
17.654
17.602
3.38% 1.47% 11.35% 1,762.60  
Telstra Corp. Ltd.
AU000000TLS2
FRA 3.914 0.024
+0,62%
01/09
08:34
4.034
3.914
5.78% 8.09% 20.91% 0.00  
Teradata Corp.
US88076W1036
FRA 34.680 -0.106
-0,30%
01/09
10:53
35.014
34.614
10.11% 12.43% -23.46% 3,570.15  
TERNA
IT0003242622
FRA 3.910 -
0,00%
26/08
14:19
3.971
3.918
0.77% -2.64% 21.32% 0.00  
TESCO PLC
GB0008847096
XETRA 2.907 -0.021
-0,72%
01/09
13:34
2.908
2.878
-9.16% -22.17% -32.86% 176,263  
FRA 2.910 -0.010
-0,34%
01/09
12:15
2.916
2.870
-9.91% -22.13% -33.55% 37,654.26  
Tim Hortons Inc.
CA88706M1032
FRA 60.648 -0.266
-0,44%
01/09
09:01
61.631
60.898
47.39% 53.54% 47.80% 0.00  
Time Warner Inc.
US8873173038
XETRA 58.10 0.960
+1,68%
01/09
13:17
59.45
58.10
-4.46% 12.40% 13.92% 929.60  
FRA 58.343 -0.096
-0,16%
01/09
15:20
58.699
58.577
-5.46% 14.40% 26.83% 11,261.50  
TNT EXPRESS
NL0009739424
XETRA 5.660 -
0,00%
29/08
16:56
5.689
5.660
-4.57% -14.11% -15.50% 0.00  
FRA 5.674 0.027
+0,48%
01/09
15:19
5.676
5.635
-4.33% -12.99% -14.57% 4,045.56  
Tokyo Electron Ltd.
JP3571400005
FRA 52.459 0.627
+1,21%
01/09
08:15
53.041
52.394
9.11% 19.40% 70.70% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.478 -0.038
-0,69%
01/09
08:15
5.619
5.471
-1.76% 1.84% -0.09% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 39.985 -0.116
-0,29%
01/09
08:05
40.145
39.945
3.05% 10.32% 23.92% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.305 -0.008
-0,24%
01/09
08:03
3.384
3.303
1.07% 8.61% 10.94% 0.00  
Toto Ltd.
JP3596200000
FRA 9.160 0.010
+0,11%
01/09
11:34
9.381
9.165
0.00% -0.58% -1.47% 1,557.20  
Transurban Group
AU000000TCL6
FRA 5.731 0.072
+1,27%
01/09
15:10
5.874
5.732
8.91% 14.46% 27.10% 0.00  
TRYG
DK0060013274
FRA 75.689 0.107
+0,14%
01/09
08:04
75.862
75.427
1.09% 7.90% 16.23% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 4.634 0.025
+0,54%
01/09
08:03
4.715
4.667
3.09% -6.70% 14.22% 0.00  
TULLOW OIL
GB0001500809
FRA 9.198 0.054
+0,59%
01/09
08:20
9.337
9.225
0.48% -12.45% -22.42% 0.00  
Unibail-Rodamco SE
FR0000124711
FRA 204.250 0.168
+0,08%
01/09
09:05
204.109
203.600
2.60% -0.36% 20.20% 10,212.50  
Unilever N.V.
NL0000009355
FRA 31.765 0.209
+0,66%
01/09
14:00
31.715
31.705
3.57% -0.27% 11.48% 143,616  
UPM KYMMENE
FI0009005987
XETRA 11.245 -
0,00%
22/08
11:05
11.330
11.260
-7.68% -14.03% 23.57% 0.00  
FRA 11.365 0.003
+0,03%
01/09
10:11
11.325
11.305
-5.49% -12.27% 24.89% 67,094  
United Parcel Service Inc. Cl
US9113121068
XETRA 74.00 -
0,00%
25/08
09:04
74.90
74.00
1.79% -2.31% 3.29% 0.00  
FRA 74.146 0.053
+0,07%
01/09
10:51
74.332
73.968
3.18% -1.96% 14.56% 6,977.07  
VF Corp.
US9182041080
FRA 49.144 0.894
+1,85%
01/09
15:30
49.043
48.863
8.15% 5.78% 37.43% 46,014.18  
VALEO
FR0000130338
FRA 91.510 -0.291
-0,32%
01/09
10:25
91.550
91.510
1.18% -6.24% 59.09% 42,276.60  
VERBUND AG
AT0000746409
XETRA 14.900 -
0,00%
01/09
14:25
14.975
14.935
6.24% 3.62% 2.05% 64,469  
FRA 14.860 -0.011
-0,07%
01/09
11:11
14.940
14.920
6.52% 3.48% 1.64% 22,743.86  
Vivendi S.A.
FR0000127771
FRA 19.830 0.090
+0,46%
01/09
14:26
19.920
19.890
6.44% 3.07% 27.94% 148,608  
Volkswagen AG Vz
DE0007664039
XETRA 169.10 -1.750
-1,02%
01/09
15:25
169.15
169.05
-2.28% -13.28% -1.74% 51.40 m.  
FRA 168.925 -1.725
-1,01%
01/09
15:00
169.145
169.107
-2.12% -13.37% -1.99% 365,545  
VOLVO B
SE0000115446
FRA 9.051 -0.118
-1,29%
01/09
13:37
9.049
9.022
0.23% -15.80% -16.83% 16,321.65  
Waters Corp.
US9418481035
FRA 78.675 0.256
+0,33%
01/09
08:05
78.758
78.558
1.73% 6.55% 5.02% 0.00  
Western Digital Corp.
US9581021055
FRA 78.200 0.786
+1,02%
01/09
12:10
78.338
78.038
5.55% 22.38% 68.87% 23,460.00  
Westpac Banking Corp.
AU000000WBC1
FRA 24.315 -
0,00%
29/08
09:25
25.326
24.651
5.63% 2.04% 16.40% 0.00  
Weyerhaeuser Co.
US9621661043
XETRA 24.925 -
0,00%
15/08
14:42
26.250
25.500
6.97% 10.78% 17.49% 0.00  
FRA 25.755 -0.149
-0,58%
01/09
08:01
25.900
25.800
10.27% 12.72% 23.02% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 55.571 0.273
+0,49%
01/09
08:03
56.040
55.446
2.54% 7.05% 51.03% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 30.960 0.971
+3,24%
01/09
08:00
30.954
30.344
7.57% 8.63% 18.31% 4,644.00  
Woolworths Ltd.
AU000000WOW2
FRA 25.208 -0.358
-1,40%
01/09
08:20
25.708
25.208
0.82% -1.20% 5.97% 0.00  
Yamaha Corp.
JP3942600002
FRA 10.740 -0.056
-0,52%
01/09
08:15
10.944
10.727
-3.48% -5.47% 13.72% 0.00  
Results 1 - 25 of 309
Anzeige