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.

26/05/2015

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Woodside Petroleum 4.00% 26.000
Diageo 3.09% 26.060
UPS 3.06% 92.75

Fallers

Name Change prev. day Last Price
Endesa -7.29% 16.850
Raiffeisen Bank -4.73% 14.390
Fortum -4.42% 17.300

Constituents

Name
ISIN
Ex-
change
Last Value Change
Prev. Day
Date
Time
Bid / Ask Price Changes Turnover in € Watchlist
1 Month 3 Month 1 Year
         
A.P.Moeller-Mærsk A/S B
DK0010244508
FRA 1,733.225 -42.367
-2,39%
26/05
13:23
1,742.002
1,720.545
-5.07% -14.11% -8.44% 27,986.04  
ABB Ltd.
CH0012221716
XETRA 19.895 0.195
+0,99%
26/05
17:10
19.850
19.835
-0.23% 4.00% 13.14% 130,907  
FRA 19.746 0.046
+0,23%
26/05
17:28
19.999
19.806
-0.55% 4.09% 12.87% 100,662  
Aberdeen Asset Management PLC
GB0000031285
FRA 6.342 0.037
+0,59%
26/05
08:08
6.411
6.321
-6.60% -1.74% 17.31% 0.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.000 -0.447
-2,72%
26/05
09:14
15.920
15.810
-2.79% -7.24% 0.93% 2,400.00  
Accenture Ltd.
IE00B4BNMY34
FRA 87.900 0.200
+0,23%
26/05
08:03
88.603
88.413
2.03% 10.37% 50.18% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 71.00 -0.830
-1,16%
26/05
09:06
68.75
68.11
2.31% 3.51% 20.63% 1,420.00  
FRA 69.346 -3.421
-4,70%
26/05
11:44
-
-
-1.82% 1.15% 16.73% 1,521.53  
Accor S.A.
FR0000120404
FRA 50.550 -0.183
-0,36%
26/05
09:21
-
-
0.98% 7.21% 38.95% 25,266.00  
ACS, Act.de Constr.y Serv. SA
ES0167050915
XETRA 30.725 -
0,00%
21/05
09:04
29.645
29.330
1.07% -6.57% 2.45% 0.00  
FRA 29.659 -1.276
-4,12%
26/05
11:25
-
-
-5.07% -12.89% -2.36% 8,690.09  
Adecco S.A.
CH0012138605
XETRA 72.90 -0.150
-0,21%
26/05
09:27
72.60
72.07
-4.64% 3.85% 21.40% 20,412.00  
FRA 73.001 0.575
+0,79%
26/05
13:29
72.651
72.427
-4.96% 4.77% 21.39% 730.01  
adidas AG
DE000A1EWWW0
XETRA 73.66 -1.540
-2,05%
26/05
17:16
73.67
73.66
-1.01% 6.92% -6.49% 50.33 m.  
FRA 73.660 -1.680
-2,23%
26/05
17:14
73.828
73.609
-1.06% 6.49% -6.69% 129,423  
Aeon Co. Ltd.
JP3388200002
FRA 12.310 0.495
+4,19%
26/05
08:06
12.860
12.249
7.48% 32.82% 39.54% 0.00  
Aetna Inc.
US00817Y1082
FRA 104.958 2.660
+2,60%
26/05
08:00
105.202
104.171
4.80% 17.33% 88.04% 12,779.99  
Akamai Technologies Inc.
US00971T1016
FRA 70.903 1.574
+2,27%
26/05
08:20
70.848
70.330
0.41% 16.26% 80.64% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 68.810 -0.880
-1,26%
26/05
17:18
69.262
68.918
-2.54% 2.98% 23.71% 208.51  
Alcatel S.A.
FR0000130007
XETRA 3.498 -0.039
-1,10%
26/05
16:48
3.474
3.466
-5.41% -0.34% 20.12% 179,172  
FRA 3.543 0.025
+0,71%
26/05
12:31
3.483
3.449
-5.57% 0.11% 21.88% 6,653.36  
Alcoa Inc.
US0138171014
XETRA 11.650 -0.100
-0,85%
26/05
16:53
11.660
11.610
-4.35% -13.06% 18.02% 106,010  
FRA 11.650 0.049
+0,42%
26/05
16:54
11.709
11.674
-4.01% -12.99% 17.76% 56,654  
ALFA LAVAL
SE0000695876
FRA 17.898 0.458
+2,63%
26/05
15:31
17.959
17.616
4.31% 2.71% -6.98% 20,669.35  
Allianz SE
DE0008404005
XETRA 148.85 -3.150
-2,07%
26/05
17:16
148.85
148.80
-4.61% -0.13% 20.92% 183.31 m.  
FRA 149.125 -3.344
-2,19%
26/05
17:24
149.352
149.218
-4.62% 0.08% 21.42% 2.77 m.  
Amcor Ltd.
AU000000AMC4
FRA 10.108 0.273
+2,78%
26/05
08:06
10.256
10.031
-0.19% 7.42% 42.29% 0.00  
AMEC
GB0000282623
FRA 13.256 -0.184
-1,37%
26/05
15:31
13.400
13.343
1.27% 9.97% -10.72% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 14.690 -0.310
-2,07%
26/05
17:12
14.710
14.600
-3.67% -13.08% -24.36% 64,020  
FRA 14.501 -0.460
-3,07%
26/05
16:02
14.918
14.607
-5.29% -13.93% -25.11% 76,332  
Applied Materials Inc.
US0382221051
XETRA 18.040 -
0,00%
19/05
17:35
-
-
-10.74% -18.81% 22.80% 0.00  
FRA 18.335 0.402
+2,24%
26/05
12:23
18.374
18.305
-9.66% -17.41% 23.90% 6,020.04  
ArcelorMittal S.A.
LU0323134006
XETRA 10.090 0.085
+0,85%
26/05
17:14
10.080
10.070
5.81% 2.96% -11.92% 886,985  
FRA 10.255 0.155
+1,53%
26/05
15:31
10.195
10.069
6.88% 5.07% -9.81% 269,320  
ARM
GB0000595859
XETRA 15.865 0.015
+0,09%
26/05
09:34
15.955
15.755
-5.68% -0.03% 44.10% 88,774  
FRA 15.853 0.051
+0,32%
26/05
08:08
15.950
15.732
-5.41% -2.43% 41.29% 0.00  
Asics Corp.
JP3118000003
FRA 23.323 -0.262
-1,11%
26/05
10:55
23.927
23.231
-1.09% 3.42% 53.34% 0.00  
ASML Holding N.V
NL0010273215
FRA 100.550 0.150
+0,15%
26/05
16:02
-
-
1.48% 4.64% 63.68% 165,105  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 17.870 -0.140
-0,78%
26/05
10:47
17.750
17.715
4.38% -1.76% 7.72% 46,300.78  
FRA 17.780 -0.280
-1,55%
26/05
16:44
17.760
17.710
2.99% -2.84% 11.62% 4,445.00  
Astrazeneca PLC
GB0009895292
XETRA 61.82 -1.570
-2,48%
26/05
17:15
62.00
61.82
-6.81% -0.29% 17.19% 194,264  
FRA 62.721 -0.245
-0,39%
26/05
14:16
62.462
61.726
-6.56% 0.54% 18.66% 20,683.50  
ATLANTIA
IT0003506190
FRA 22.948 -0.080
-0,35%
26/05
10:55
23.313
23.031
-7.95% -0.66% 18.95% 0.00  
Australia & N. Z. Bkg Grp Ltd.
AU000000ANZ3
FRA 23.205 0.555
+2,45%
26/05
08:27
23.431
23.086
-8.90% -5.29% 2.38% 2,320.50  
Autodesk Inc.
US0527691069
FRA 51.382 -0.383
-0,74%
26/05
13:58
50.721
50.547
-11.05% -5.80% 34.03% 3,596.74  
Aviva PLC
GB0002162385
FRA 7.547 -0.044
-0,58%
26/05
08:08
7.552
7.388
1.42% -0.24% 17.63% 0.00  
AXA S.A.
FR0000120628
FRA 23.690 -0.309
-1,29%
26/05
17:11
23.827
23.662
3.17% 5.29% 33.09% 104,698  
Axel Springer SE
DE0005501357
XETRA 51.23 -0.820
-1,58%
26/05
17:16
51.25
51.22
-0.83% -10.17% 11.84% 3.62 m.  
FRA 51.525 -0.580
-1,11%
26/05
16:17
51.320
51.178
-0.49% -9.53% 12.37% 25,283.44  
Baker Hughes Inc.
US0572241075
XETRA 58.50 -
0,00%
14/05
17:27
59.82
59.28
-6.73% 5.88% 13.15% 0.00  
FRA 59.492 -0.299
-0,50%
26/05
08:54
59.903
59.660
-4.44% 6.03% 15.91% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.528 -0.095
-2,62%
26/05
08:08
3.743
3.624
5.31% 5.82% 28.06% 0.00  
Ball Corp.
US0584981064
FRA 66.991 1.678
+2,57%
26/05
10:47
66.360
65.713
-0.93% 6.71% 52.24% 6,699.10  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.970 -0.304
-3,28%
26/05
16:54
8.982
8.913
-4.20% 2.31% 0.18% 285,740  
FRA 9.012 -0.285
-3,07%
26/05
11:31
8.998
8.947
-3.77% 3.27% 1.22% 62,885  
Bank of Montreal
CA0636711016
FRA 58.327 0.703
+1,22%
26/05
09:50
57.245
57.097
-3.44% 7.04% 12.22% 2,916.35  
BASF SE
DE000BASF111
XETRA 85.79 -2.110
-2,40%
26/05
17:16
85.79
85.78
-6.13% -1.41% 2.41% 185.01 m.  
FRA 85.994 -1.840
-2,09%
26/05
17:29
-
-
-6.13% -0.60% 2.86% 918,999  
BCE Inc.
CA05534B7604
FRA 39.790 0.076
+0,19%
26/05
08:53
40.173
40.001
-3.00% 3.25% 18.71% 0.00  
BCO SABADELL
ES0113860A34
FRA 2.299 -0.076
-3,20%
26/05
08:03
2.303
2.280
2.22% -5.39% -0.09% 5,637.15  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 81.76 -1.350
-1,62%
26/05
17:16
81.77
81.75
1.88% 6.35% 11.12% 28.84 m.  
FRA 81.755 -1.225
-1,48%
26/05
17:04
-
-
2.74% 6.61% 10.83% 41,418.31  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 43.443 0.211
+0,49%
26/05
12:57
43.794
43.003
18.05% 23.21% 55.82% 1,086.08  
Best Buy Co. Inc.
US0865161014
XETRA 31.200 -0.510
-1,61%
26/05
16:11
31.445
31.000
-4.69% -5.70% 58.86% 10,977.50  
FRA 31.083 -0.660
-2,08%
26/05
16:09
31.298
31.048
-5.19% -6.68% 56.76% 12,195.03  
BG Group plc
GB0008762899
FRA 16.000 -0.320
-1,96%
26/05
16:36
16.342
16.002
-3.10% 19.90% 6.94% 8,888.31  
BHP Billiton
AU000000BHP4
XETRA 20.635 -0.365
-1,74%
26/05
17:10
20.640
20.435
-12.14% -10.98% -18.66% 164,357  
FRA 20.600 -0.351
-1,68%
26/05
17:05
20.724
20.560
-11.03% -11.23% -19.22% 216,984  
Bic S.A.
FR0000120966
FRA 151.150 -0.869
-0,57%
26/05
09:58
151.650
150.550
0.60% 14.10% 63.25% 2,418.40  
BMW AG St
DE0005190003
XETRA 103.10 -1.700
-1,62%
26/05
17:16
103.15
103.10
-6.65% -7.95% 12.96% 184.87 m.  
FRA 103.337 -1.463
-1,40%
26/05
17:23
103.469
103.331
-6.30% -7.59% 13.52% 621,597  
BNP Paribas S.A.
FR0000131104
FRA 55.530 -1.170
-2,06%
26/05
17:01
55.683
55.303
-5.48% 7.20% 6.26% 30,959.60  
BOLIDEN
SE0000869646
XETRA 19.680 -0.045
-0,23%
26/05
14:06
19.250
19.105
-7.39% 8.73% 92.66% 984.00  
FRA 19.468 -0.262
-1,33%
26/05
08:08
19.333
19.218
-6.43% 7.90% 86.30% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 1.820 -0.038
-2,05%
26/05
16:41
1.831
1.810
-5.94% -0.55% -28.40% 14,574.20  
FRA 1.820 -0.010
-0,55%
26/05
16:41
1.820
1.810
-5.94% -2.78% -28.46% 52,460  
Boral Ltd.
AU000000BLD2
FRA 4.454 0.007
+0,16%
26/05
08:56
4.568
4.424
-3.28% 8.50% 23.72% 0.00  
Boston Properties Inc.
US1011211018
FRA 120.71 0.34
+0,28%
26/05
15:35
121.47
120.47
-4.73% -0.62% 38.86% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 51.05 -0.140
-0,27%
26/05
15:59
51.11
50.94
-2.35% -2.20% 17.57% 199,618  
FRA 50.900 -0.382
-0,74%
26/05
17:11
51.606
50.838
-3.03% -2.60% 17.08% 85,180  
BRITISH LAND COMPANY
GB0001367019
FRA 12.400 0.241
+1,98%
26/05
16:16
12.415
12.137
5.50% 10.96% 39.44% 18,225.34  
BT GRP
GB0030913577
XETRA 6.401 0.021
+0,33%
26/05
15:58
6.390
6.356
-2.32% 2.76% 31.36% 4,992.78  
FRA 6.439 0.039
+0,61%
26/05
15:31
6.430
6.370
-0.94% 4.36% 34.15% 192.54  
CA Inc.
US12673P1057
FRA 28.515 0.298
+1,06%
26/05
08:20
28.289
28.082
-3.43% -2.61% 32.55% 0.00  
Cairn Energy PLC
GB00B74CDH82
FRA 2.371 -0.085
-3,46%
26/05
17:20
2.451
2.372
-3.93% -15.29% 2.11% 4,742.00  
CAIXABANK
ES0140609019
FRA 4.300 -0.176
-3,93%
26/05
10:55
4.321
4.279
-2.12% 6.21% 4.48% 6,450.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 24.267 0.350
+1,46%
26/05
08:06
24.275
24.083
-4.55% -4.30% 59.62% 0.00  
Cameco Corp.
CA13321L1085
FRA 13.850 -0.149
-1,06%
26/05
08:02
13.937
13.864
-13.43% 0.73% -0.84% 0.00  
Campbell Soup Co.
US1344291091
FRA 43.380 -0.192
-0,44%
26/05
08:04
43.878
43.711
3.24% 5.43% 35.49% 0.00  
Canadian Imperial Bk of Comm.
CA1360691010
FRA 70.760 0.654
+0,93%
26/05
08:00
69.967
69.706
-4.50% 8.39% 6.18% 0.00  
Canadian National Railway Co.
CA1363751027
XETRA 54.85 -
0,00%
22/05
16:57
55.38
54.79
-10.08% -11.96% - 0.00  
FRA 54.967 0.367
+0,67%
26/05
15:31
55.449
54.900
-9.43% -11.06% 23.80% 2,756.20  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 96.542 -0.466
-0,48%
26/05
15:31
97.264
96.301
-2.21% 5.68% 37.08% 0.00  
Capitaland Ltd.
SG1J27887962
FRA 2.405 0.020
+0,84%
26/05
10:55
2.544
2.400
-3.14% 5.58% 33.39% 0.00  
Carlsberg AS
DK0010181759
FRA 86.765 0.315
+0,36%
26/05
09:33
87.018
86.478
7.27% 16.16% 13.52% 34,706.00  
Carrefour S.A.
FR0000120172
FRA 31.635 -0.148
-0,47%
26/05
16:33
-
-
0.80% 7.55% 16.84% 44,988.90  
Casino Guichard Perrachon S.A.
FR0000125585
FRA 73.975 -0.247
-0,33%
26/05
08:20
-
-
-7.80% -11.43% -21.53% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 16.925 0.186
+1,11%
26/05
08:06
17.161
16.840
-10.25% 6.11% 77.90% 0.00  
CBRE Group Inc.
US12504L1098
FRA 34.630 0.713
+2,10%
26/05
08:04
34.992
34.859
-0.57% 12.30% 63.48% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 15.682 0.465
+3,06%
26/05
08:03
15.494
15.191
-10.96% 0.64% -26.32% 0.00  
Clorox Co., The
US1890541097
FRA 100.097 1.958
+2,00%
26/05
08:03
100.737
100.504
-0.36% 4.64% 55.00% 0.00  
CNP Assurances S.A.
FR0000120222
FRA 15.654 -0.206
-1,30%
26/05
15:31
15.720
15.420
-5.11% 6.31% 0.10% 0.00  
COBHAM
GB00B07KD360
FRA 4.166 -0.077
-1,81%
26/05
08:08
4.285
4.181
-0.41% -10.43% 9.86% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 58.587 -0.531
-0,90%
26/05
16:09
58.972
58.722
5.85% 4.95% 63.84% 0.00  
Coloplast AS B
DK0060448595
XETRA 69.50 -1.400
-1,97%
26/05
15:28
70.99
69.00
-6.60% -1.96% 6.11% 57,786  
FRA 69.207 -0.839
-1,20%
26/05
16:41
69.664
69.000
-7.60% -2.18% 9.84% 90,162  
Commonwealth Bank Of Australia
AU000000CBA7
XETRA 59.95 0.950
+1,61%
26/05
13:13
60.71
59.47
-9.37% -7.36% 7.17% 41,227.00  
FRA 60.505 1.260
+2,13%
26/05
15:18
60.466
59.885
-8.16% -4.37% 9.15% 46,201.56  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 43.245 -0.020
-0,05%
26/05
16:39
43.157
42.947
5.52% 7.07% 2.59% 51,912  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.482 0.023
+1,58%
26/05
08:06
1.563
1.475
11.09% 19.90% 8.97% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 23.835 -0.475
-1,95%
26/05
17:15
23.855
23.830
-4.08% 8.22% 7.66% 69,532  
FRA 24.117 -0.025
-0,10%
26/05
13:29
24.022
23.888
-2.36% 9.55% 8.58% 15,847.64  
Croda International PLC
GB0002335270
FRA 41.243 0.194
+0,47%
26/05
08:08
41.576
40.805
-0.94% 11.47% 30.03% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 9.859 0.292
+3,05%
26/05
08:06
10.020
9.809
3.02% 15.99% 38.43% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 70.750 2.463
+3,61%
26/05
14:08
70.617
69.065
12.69% 24.42% 65.91% 703.63  
Daimler AG
DE0007100000
XETRA 87.96 -1.740
-1,94%
26/05
17:16
87.97
87.95
0.92% 2.82% 26.36% 253.00 m.  
FRA 87.965 -1.634
-1,82%
26/05
17:15
88.451
88.109
1.04% 2.81% 26.94% 4.77 m.  
Danske Bank AS
DK0010274414
FRA 26.345 0.223
+0,85%
26/05
08:08
26.827
26.302
1.29% 11.68% 30.22% 0.00  
Dassault Systèmes S.A.
FR0000130650
FRA 71.297 -0.933
-1,29%
26/05
08:10
72.110
71.590
2.77% 13.63% 56.40% 0.00  
Delta Lloyd N.V.
NL0009294552
FRA 16.780 -0.765
-4,36%
26/05
11:17
-
-
-4.44% 2.85% -5.57% 6,383.38  
Deutsche Börse AG
DE0005810055
XETRA 72.76 -1.600
-2,15%
26/05
17:16
72.78
72.76
-2.65% -0.12% 32.87% 28.74 m.  
FRA 73.480 -0.930
-1,25%
26/05
12:08
-
-
-1.63% 0.70% 33.85% 23,103.00  
Deutsche Telekom AG
DE0005557508
XETRA 15.780 -0.475
-2,92%
26/05
17:16
15.780
15.775
-7.20% -2.53% 26.75% 183.71 m.  
FRA 15.794 -0.557
-3,41%
26/05
17:28
-
-
-7.32% -2.32% 27.33% 1.11 m.  
DEXUS Property Group
AU000000DXS1
FRA 5.525 0.171
+3,19%
26/05
08:03
5.597
5.485
4.26% 5.64% 20.69% 0.00  
DIAGEO PLC
GB0002374006
XETRA 26.060 0.780
+3,09%
26/05
09:28
25.920
25.500
-1.86% -4.19% - 12,492.25  
FRA 25.939 0.024
+0,09%
26/05
16:30
25.990
25.482
-1.40% -2.30% 8.99% 89,308  
DNB ASA
NO0010031479
FRA 16.300 -0.031
-0,19%
26/05
10:10
-
-
1.24% 10.14% 20.53% 4,890.00  
Drax Group PLC
GB00B1VNSX38
FRA 5.566 -0.020
-0,36%
26/05
17:20
5.698
5.492
-0.09% -4.56% -25.17% 0.00  
Electricité de France (E.D.F.)
FR0010242511
FRA 22.865 -0.290
-1,25%
26/05
14:02
22.633
22.569
0.26% -6.24% -15.93% 23,341.51  
Electrolux, AB
SE0000103814
FRA 28.645 0.036
+0,13%
26/05
08:59
-
-
1.01% -1.71% 52.46% 0.00  
Enagas S.A.
ES0130960018
FRA 26.350 -0.778
-2,87%
26/05
15:40
26.280
26.170
-4.75% -3.71% 22.56% 7,368.20  
ENDESA S.A.
ES0130670112
XETRA 16.850 -1.325
-7,29%
26/05
12:09
16.865
16.780
-10.54% -6.41% -39.85% 29,592.30  
FRA 16.975 -0.909
-5,08%
26/05
11:12
-
-
-9.21% -5.69% -39.42% 5,296.88  
ENI S.p.A.
IT0003132476
XETRA 16.360 -0.525
-3,11%
26/05
17:16
16.360
16.350
-3.62% -0.55% -13.37% 550,741  
FRA 16.378 -0.482
-2,86%
26/05
17:07
16.410
16.340
-4.31% -0.92% -13.34% 337,371  
Ericsson B
SE0000108656
XETRA 10.135 0.015
+0,15%
26/05
17:04
10.135
10.115
-4.07% -11.98% 12.52% 74,123  
FRA 10.153 0.048
+0,48%
26/05
17:25
10.179
10.110
-3.30% -12.24% 12.40% 493,547  
Erste Bank Austria
AT0000652011
XETRA 26.040 -0.800
-2,98%
26/05
17:14
26.015
25.865
2.18% 11.50% 7.65% 436,673  
FRA 26.710 0.428
+1,63%
26/05
08:10
26.033
25.943
5.56% 14.16% 9.38% 0.00  
Estee Lauder Compan. Inc., The CL. A
US5184391044
FRA 82.751 1.268
+1,56%
26/05
15:00
82.139
81.982
9.05% 14.99% 50.48% 663,234  
ETS COLRUYT
BE0974256852
FRA 41.235 -0.870
-2,07%
26/05
15:13
41.280
40.870
-4.61% -0.91% -2.40% 23,569.70  
Exelon Corp.
US30161N1019
FRA 31.312 0.468
+1,52%
26/05
08:02
31.238
31.138
2.81% 4.37% 22.91% 0.00  
FERROVIAL
ES0118900010
FRA 19.527 -0.764
-3,77%
26/05
09:36
19.942
19.748
-2.64% 3.51% 29.38% 0.00  
Foncière des Régions S.A.
FR0000064578
FRA 80.739 -1.367
-1,66%
26/05
17:17
82.049
80.440
-6.90% -13.21% 13.22% 0.00  
Ford Motor Co.
US3453708600
XETRA 13.970 -0.095
-0,68%
26/05
15:48
13.985
13.950
-3.59% -5.13% 19.61% 13,547.45  
FRA 13.972 0.021
+0,15%
26/05
17:20
14.051
13.982
-4.22% -4.71% 19.62% 27,464.46  
FORTUM
FI0009007132
XETRA 17.300 -0.800
-4,42%
26/05
09:46
17.445
17.350
-3.89% -13.52% -2.15% 10,877.50  
FRA 17.483 -0.640
-3,53%
26/05
16:24
17.452
17.368
-3.26% -13.36% -1.11% 24,896.64  
Fraport AG
DE0005773303
XETRA 61.07 -0.540
-0,88%
26/05
17:16
61.10
61.05
7.56% 12.97% 9.84% 4.25 m.  
FRA 61.234 -0.264
-0,43%
26/05
15:58
61.279
61.045
7.83% 12.96% 10.07% 62,101  
Fresnillo PLC
GB00B2QPKJ12
FRA 10.819 0.138
+1,29%
26/05
11:24
10.571
10.364
7.00% -3.87% 1.59% 1,081.90  
GALP ENERGIA
PTGAL0AM0009
FRA 11.051 -0.224
-1,99%
26/05
08:08
10.943
10.800
-6.69% 6.20% -13.12% 0.00  
Gas Natural SDG S.A.
ES0116870314
XETRA 22.300 -0.470
-2,06%
26/05
09:06
22.200
22.080
0.11% 2.95% 5.76% 312.20  
FRA 22.039 -0.623
-2,75%
26/05
17:20
22.326
22.004
0.06% 3.74% 4.86% 7,607.69  
Geberit AG
CH0030170408
XETRA 327.60 -3.100
-0,94%
26/05
17:02
328.15
327.05
-6.43% 3.44% 34.54% 148,132  
FRA 328.000 0.053
+0,02%
26/05
17:08
327.823
326.724
-6.50% 4.83% 34.92% 40,514.84  
Gecina S.A.
FR0010040865
FRA 117.18 -1.92
-1,61%
26/05
17:17
118.65
116.32
-9.29% 0.22% 15.62% 0.00  
General Electric Co.
US3696041033
FRA 25.143 -0.017
-0,07%
26/05
16:57
25.280
25.220
1.56% 8.70% 28.73% 718,751  
Gerresheimer AG
DE000A0LD6E6
XETRA 52.80 -1.250
-2,31%
26/05
17:16
52.82
52.74
-0.64% 0.49% 7.90% 7.56 m.  
FRA 53.902 -0.078
-0,14%
26/05
08:04
52.931
52.761
1.46% 2.71% 10.32% 0.00  
GETINGE B
SE0000202624
FRA 22.426 0.442
+2,01%
26/05
14:25
22.320
22.086
-0.72% -4.11% 18.22% 2,915.38  
Givaudan SA
CH0010645932
XETRA 1,700.00 29.950
+1,79%
26/05
13:50
1,688.55
1,681.40
-2.32% -0.87% 41.76% 3,399.95  
FRA 1,697.300 18.451
+1,10%
26/05
12:55
1,689.969
1,683.980
-2.02% -1.32% 42.28% 18,663.95  
Goldcorp Inc.
CA3809564097
XETRA 16.300 -0.495
-2,95%
26/05
16:58
16.335
16.235
-7.28% -17.15% -9.87% 68,381  
FRA 16.380 -0.216
-1,30%
26/05
15:33
16.342
16.183
-7.02% -17.30% -8.66% 28,226.20  
Goodman Group
AU000000GMG2
FRA 4.733 0.318
+7,20%
26/05
10:06
4.707
4.483
6.94% 13.34% 39.62% 236.65  
GPT Group
AU000000GPT8
FRA 3.219 0.039
+1,23%
26/05
08:03
3.265
3.197
-1.77% 0.47% 22.68% 0.00  
Groupe DANONE S.A.
FR0000120644
FRA 64.080 0.925
+1,46%
26/05
15:30
-
-
-4.43% 4.04% 18.58% 47,610.77  
Groupe Eurotunnel S.A.
FR0010533075
FRA 13.685 0.118
+0,87%
26/05
14:07
13.590
13.540
-3.49% 11.85% 40.47% 1,943.27  
GRP 4 SECURICOR
GB00B01FLG62
FRA 4.178 0.049
+1,19%
26/05
08:08
4.305
4.180
-0.52% 2.40% 35.12% 0.00  
HAMMERSON
GB0004065016
FRA 9.510 0.024
+0,25%
26/05
08:08
9.652
9.409
0.63% 5.04% 31.03% 0.00  
Heineken N.V.
NL0000009165
FRA 73.019 0.499
+0,69%
26/05
14:20
-
-
0.29% 6.75% 41.49% 21,225.02  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 108.90 1.201
+1,12%
26/05
17:15
108.95
108.90
0.55% 3.96% 29.58% 74.16 m.  
FRA 109.690 2.247
+2,09%
26/05
16:36
-
-
1.48% 4.50% 30.85% 176,450  
Hess Corp.
US42809H1077
FRA 62.494 0.374
+0,60%
26/05
08:04
62.459
62.225
-9.99% -6.41% -6.82% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 31.091 -0.597
-1,88%
26/05
16:06
30.819
30.770
0.43% 2.21% 26.13% 75,524  
Hitachi Construction Machinery
JP3787000003
FRA 16.574 0.118
+0,72%
26/05
15:31
17.034
16.619
-3.53% 2.13% 23.05% 0.00  
Hitachi Ltd.
JP3788600009
FRA 6.142 -0.079
-1,27%
26/05
15:31
6.312
6.159
-3.69% -1.27% 25.14% 405.12  
HOCHTIEF AG
DE0006070006
XETRA 69.50 0.390
+0,56%
26/05
17:16
69.52
69.46
-1.21% -3.34% 3.59% 7.75 m.  
FRA 69.277 -0.743
-1,06%
26/05
12:26
69.665
69.405
0.14% -3.89% 3.74% 11,663.77  
HOLMEN B
SE0000109290
FRA 27.446 -0.133
-0,48%
26/05
08:08
28.330
28.052
-9.86% -10.68% 0.57% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.295 -0.012
-0,52%
26/05
08:08
2.328
2.253
-3.57% -17.51% -2.88% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 36.500 2.772
+8,22%
26/05
16:29
36.545
36.017
5.07% 80.27% 176.14% 60,066  
Hysan Development Co. Ltd.
HK0014000126
FRA 4.213 0.069
+1,67%
26/05
10:55
4.386
4.218
0.67% 1.27% 23.30% 0.00  
IMERYS S.A.
FR0000120859
FRA 67.493 -0.360
-0,53%
26/05
08:10
68.572
67.228
-4.28% 1.80% 8.95% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 37.254 0.043
+0,12%
26/05
13:59
36.394
36.204
-10.67% 8.06% 2.63% 2,619.36  
Imperial Tobacco Group PLC
GB0004544929
XETRA 47.000 0.195
+0,42%
26/05
15:38
46.970
46.500
1.42% 8.70% 38.64% 548,782  
FRA 46.500 0.016
+0,03%
26/05
17:20
47.000
46.500
0.53% 8.46% 42.99% 395,531  
ING Groep N.V.
NL0000303600
FRA 14.819 -0.195
-1,30%
26/05
16:23
14.881
14.757
6.03% 11.44% 47.67% 119,883  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.009 0.132
+3,40%
26/05
08:06
4.090
3.979
-7.92% -2.29% -0.50% 0.00  
Intel Corp.
US4581401001
FRA 30.300 -0.072
-0,24%
26/05
16:12
30.390
30.341
2.67% 0.40% 58.46% 163,843  
JERONIMO MARTINS
PTJMT0AE0001
FRA 12.797 -0.209
-1,61%
26/05
09:30
12.593
12.383
10.19% 20.16% 2.38% 1,279.70  
Johnson Controls Inc.
US4783661071
FRA 47.895 1.797
+3,90%
26/05
14:36
46.832
46.746
-1.64% 6.14% 36.32% 16,900.25  
Johnson, Matthey PLC
GB00B70FPS60
FRA 49.280 0.854
+1,76%
26/05
17:04
49.384
48.298
4.64% 6.05% 23.40% 7,795.46  
Kao Corp.
JP3205800000
FRA 42.967 0.775
+1,84%
26/05
08:08
44.072
42.707
-4.23% 10.35% 50.89% 0.00  
KBC Groep N.V.
BE0003565737
FRA 60.875 -1.135
-1,83%
26/05
08:00
60.814
60.604
6.24% 13.26% 44.03% 1,521.88  
Kellogg Co.
US4878361082
XETRA 58.78 1.050
+1,82%
26/05
11:09
58.53
57.89
1.55% 1.34% 18.07% 5,878.00  
FRA 57.861 -0.246
-0,42%
26/05
17:23
58.157
57.937
-0.51% -0.23% 16.74% 3,541.99  
Keppel Land Ltd.
SG1R31002210
FRA 2.962 -
0,00%
31/03
08:03
-
-
- 1.68% 45.41% 0.00  
Kering S.A.
FR0000121485
FRA 163.250 0.800
+0,49%
26/05
09:48
-
-
-3.12% -10.19% 1.54% 2,938.50  
KESKO
FI0009000202
FRA 34.859 -0.453
-1,28%
26/05
08:08
34.757
34.617
-9.64% 1.11% 8.43% 0.00  
Kingfisher PLC
GB0033195214
FRA 5.081 -0.027
-0,53%
26/05
15:31
5.179
5.057
3.88% 6.99% 0.61% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 2.110 -0.061
-2,81%
26/05
17:07
2.131
2.105
-0.80% -15.94% -26.25% 109,479  
FRA 2.106 -0.063
-2,90%
26/05
17:07
2.142
2.110
-3.57% -16.43% -27.35% 47,096.93  
Klépierre S.A.
FR0000121964
FRA 41.154 -0.220
-0,53%
26/05
17:17
41.476
41.096
-5.68% -7.74% 18.43% 0.00  
Koninklijke DSM N.V.
NL0000009827
FRA 53.293 -0.099
-0,19%
26/05
17:18
53.643
53.377
2.78% 7.56% 1.53% 29,371.24  
KPN N.V.
NL0000009082
FRA 3.367 -0.058
-1,69%
26/05
13:23
3.389
3.345
-1.61% 10.98% 26.01% 139,119  
Kraft Foods Group Inc.
US50076Q1067
XETRA 77.06 -0.710
-0,91%
26/05
09:54
78.02
77.20
-5.38% 36.15% 81.75% 2,483.20  
FRA 77.300 0.100
+0,13%
26/05
15:32
78.192
77.610
-4.92% 38.39% 80.40% 24,156.68  
L'Oréal S.A.
FR0000120321
FRA 175.750 0.497
+0,28%
26/05
14:38
173.863
173.163
-0.37% 9.00% 37.25% 38,235.20  
Lagardère S.C.A.
FR0000130213
FRA 27.807 0.114
+0,41%
26/05
17:17
28.083
27.728
-3.20% 9.63% 6.13% 0.00  
LAND SECURITIES
GB0031809436
FRA 18.661 0.042
+0,23%
26/05
08:08
18.730
18.471
4.53% 10.86% 42.83% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.808 0.016
+0,42%
26/05
08:08
3.840
3.790
3.03% -1.68% 36.93% 0.00  
Lend Lease Group
AU000000LLC3
FRA 11.478 0.432
+3,91%
26/05
10:55
11.654
11.424
-3.92% -3.81% - 0.00  
Linde AG
DE0006483001
XETRA 174.15 -2.200
-1,25%
26/05
17:16
174.15
174.10
-3.49% -4.05% 13.90% 77.34 m.  
FRA 174.040 -2.544
-1,44%
26/05
17:19
174.554
174.104
-3.38% -4.14% 13.43% 336,972  
LONMIN
GB0031192486
FRA 1.939 -0.061
-3,05%
26/05
16:40
-
-
-4.10% -13.36% -39.33% 2,908.50  
Lundin Petroleum AB
SE0000825820
FRA 14.585 0.037
+0,25%
26/05
08:08
14.753
14.593
-1.54% 11.58% 2.49% 0.00  
MAN SE St
DE0005937007
XETRA 93.66 -1.050
-1,11%
26/05
17:15
93.73
93.65
-4.54% -2.32% 2.87% 2.48 m.  
FRA 94.000 -0.400
-0,42%
26/05
16:01
94.050
93.590
-3.90% -1.78% 3.30% 28,200.00  
MARKS & SPENCER GRP
GB0031274896
FRA 8.339 0.009
+0,11%
26/05
08:11
8.525
8.320
7.88% 21.74% 52.87% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 31.110 0.649
+2,13%
26/05
08:03
31.355
31.038
1.17% 3.43% 23.87% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 19.339 0.222
+1,16%
26/05
10:55
19.764
19.283
2.09% 3.04% 26.40% 0.00  
METRO AG St
DE0007257503
XETRA 31.465 -0.460
-1,44%
26/05
17:16
31.485
31.455
-5.51% 5.11% 3.81% 10.84 m.  
FRA 31.471 -0.354
-1,11%
26/05
17:29
-
-
-5.36% 5.47% 3.76% 60,334  
Mirvac Group
AU000000MGR9
FRA 1.394 0.017
+1,23%
26/05
09:36
1.441
1.389
-5.17% -1.20% 17.64% 0.00  
MITSUBISHI HEAVY
JP3900000005
FRA 5.750 0.256
+4,66%
26/05
15:31
5.900
5.750
11.05% 17.90% 39.56% 23,950.00  
MITSUI OSK LINES
JP3362700001
FRA 3.128 0.085
+2,79%
26/05
08:08
3.180
3.112
-3.81% 0.06% 17.46% 0.00  
Molson Coors Brewing Co.
US60871R2094
FRA 67.787 -0.102
-0,15%
26/05
16:09
68.079
67.729
-1.83% -0.75% 44.11% 0.00  
Morrison Supermarkets PLC, Wm.
GB0006043169
XETRA 2.561 0.005
+0,20%
26/05
11:34
2.558
2.481
-2.92% -5.15% 0.55% 501.96  
FRA 2.528 -0.069
-2,66%
26/05
08:08
2.566
2.492
-5.92% -6.44% 0.36% 0.00  
Münchener Rück AG
DE0008430026
XETRA 172.45 -2.550
-1,46%
26/05
17:16
172.45
172.40
-5.17% -6.28% 7.08% 99.41 m.  
FRA 172.943 -2.057
-1,18%
26/05
17:28
-
-
-5.23% -5.68% 7.48% 958,677  
National Australia Bank Ltd.
AU000000NAB4
FRA 24.032 0.532
+2,26%
26/05
08:06
24.395
23.998
-11.33% -6.41% 5.40% 0.00  
Natixis S.A.
FR0000120685
FRA 6.811 -0.157
-2,25%
26/05
08:03
6.831
6.772
-11.04% 7.72% 40.96% 3,405.50  
Neste Oil Corp.
FI0009013296
FRA 22.954 -0.241
-1,04%
26/05
08:08
23.119
23.039
-10.48% -1.51% 51.31% 0.00  
Nestlé S.A.
CH0038863350
XETRA 70.50 -0.130
-0,18%
26/05
17:16
70.45
70.39
-2.06% 1.29% 23.38% 1.77 m.  
FRA 70.300 -0.649
-0,91%
26/05
17:24
70.753
70.477
-2.61% 0.50% 22.67% 851,161  
Newmont Mining Corp.
US6516391066
FRA 24.472 0.022
+0,09%
26/05
17:05
-
-
5.71% 3.28% 41.59% 83,956  
NEXT
GB0032089863
FRA 104.587 -0.007
-0,01%
26/05
08:00
106.250
103.940
5.25% 3.56% 26.57% 2,510.09  
NIKE Inc.
US6541061031
XETRA 95.40 0.650
+0,69%
26/05
15:31
95.16
95.00
2.36% 9.68% 69.75% 110,880  
FRA 95.800 0.797
+0,84%
26/05
15:32
95.388
95.176
3.03% 10.80% 70.78% 81,086  
Nikon Corp.
JP3657400002
FRA 11.200 0.153
+1,38%
26/05
15:31
11.600
11.200
-16.60% -3.91% -3.37% 13,774.20  
Nordea Bank AB
SE0000427361
FRA 12.060 -0.036
-0,30%
26/05
17:03
-
-
1.59% -0.06% 11.70% 13,792.92  
Norsk Hydro ASA
NO0005052605
XETRA 4.250 -0.155
-3,52%
26/05
13:32
4.202
4.095
-10.53% -17.62% 5.15% 22,546.11  
FRA 4.188 -0.116
-2,70%
26/05
15:09
4.178
4.136
-11.59% -17.98% 3.41% 18,606.58  
Northern Trust Corp.
US6658591044
FRA 69.400 1.256
+1,84%
26/05
09:03
68.809
68.567
1.99% 10.91% 56.84% 830.88  
Novartis AG
CH0012005267
XETRA 93.61 -1.070
-1,13%
26/05
17:16
93.65
93.61
-3.08% 1.79% 41.30% 1.92 m.  
FRA 94.080 -0.608
-0,64%
26/05
16:26
-
-
-2.51% 2.82% 42.41% 510,228  
Novozymes A/S
DK0060336014
FRA 42.150 -0.350
-0,82%
26/05
16:42
42.407
41.950
-2.99% -2.77% 16.76% 23,838.21  
NVIDIA Corp.
US67066G1040
FRA 18.950 0.293
+1,57%
26/05
15:50
19.045
18.971
-7.35% -4.96% 40.04% 22,225.82  
Old Mutual PLC
GB00B77J0862
FRA 3.306 -0.011
-0,33%
26/05
08:08
3.323
3.250
3.22% 9.72% 32.82% 0.00  
OMV AG
AT0000743059
XETRA 27.000 -0.530
-1,93%
26/05
17:06
27.095
27.000
-7.25% 7.16% -10.46% 1.65 m.  
FRA 27.130 -0.339
-1,23%
26/05
15:47
27.200
27.036
-6.04% 6.19% -10.65% 293,470  
Oracle Corp. Japan
JP3689500001
FRA 41.620 0.922
+2,27%
26/05
08:06
42.100
41.401
-1.67% 8.67% 23.03% 0.00  
Orange S.A.
FR0000133308
FRA 14.615 0.060
+0,41%
26/05
16:03
-
-
-5.77% -11.07% 20.04% 166,788  
OZ Minerals Ltd.
AU000000OZL8
FRA 3.399 -0.101
-2,89%
26/05
08:06
3.541
3.373
10.82% 32.41% 28.60% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 4.298 -0.106
-2,41%
26/05
15:35
4.529
4.273
55.44% 60.91% -68.09% 0.00  
PEARSON
GB0006776081
XETRA 18.500 -
0,00%
19/05
16:35
19.070
18.485
-4.98% -4.52% 24.83% 0.00  
FRA 18.643 -0.193
-1,02%
26/05
17:20
19.113
18.585
-1.94% -2.65% 32.22% 6,607.22  
PepsiCo Inc.
US7134481081
XETRA 88.00 0.530
+0,61%
26/05
17:07
88.16
87.89
0.15% -0.18% 38.58% 61,133  
FRA 88.000 0.779
+0,89%
26/05
15:35
88.333
88.183
0.17% -0.84% 39.35% 5,459.30  
Pernod-Ricard S.A.
FR0000120693
FRA 111.400 -0.607
-0,54%
26/05
08:09
111.200
110.650
-4.27% 7.49% 25.01% 66,840  
Petrofac Ltd.
GB00B0H2K534
FRA 12.439 -0.219
-1,73%
26/05
09:57
12.684
12.437
2.60% -1.07% -18.75% 14,926.80  
Peugeot S.A
FR0000121501
FRA 18.465 0.086
+0,47%
26/05
17:23
18.573
18.468
7.91% 24.34% 78.72% 264,357  
PG&E Corp.
US69331C1080
FRA 47.994 0.425
+0,89%
26/05
08:02
48.045
47.950
-0.12% 1.03% 46.78% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 25.020 -0.175
-0,69%
26/05
17:18
25.137
25.013
-8.42% -5.99% 6.06% 10,103.76  
Pirelli & C. S.p.A.
IT0004623051
XETRA 15.410 -0.105
-0,68%
26/05
15:53
15.525
15.365
-0.74% 16.39% 24.42% 26,197.00  
FRA 15.444 -0.096
-0,62%
26/05
09:24
-
-
0.12% 17.06% 26.22% 2,316.60  
Plum Creek Timber Co. Inc.
US7292511083
FRA 37.791 -0.065
-0,17%
26/05
08:59
38.078
37.937
-1.68% 0.15% 16.78% 0.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 0.500 -0.015
-2,91%
26/05
16:09
0.509
0.495
-14.97% -28.57% -82.70% 9,690.69  
Praxair Inc.
US74005P1049
FRA 111.292 2.053
+1,88%
26/05
08:02
111.591
111.352
-0.76% -1.59% 15.94% 0.00  
PROLOGIS INC.
US74340W1036
FRA 36.64 0.19
+0,53%
26/05
15:35
36.96
36.60
-6.46% -3.11% 20.44% 0.00  
Raiffeisen Bank Intl AG
AT0000606306
XETRA 14.390 -0.715
-4,73%
26/05
17:10
14.345
14.310
-4.73% 8.93% -40.22% 496,648  
FRA 14.600 -0.190
-1,28%
26/05
15:40
-
-
-2.67% 8.96% -39.30% 183,146  
RANDGOLD RESOURCES DL-,05
GB00B01C3S32
FRA 65.505 -0.865
-1,30%
26/05
15:31
65.282
64.958
-6.10% -7.67% 18.35% 25,991.42  
Rayonier Inc. REIT
US7549071030
FRA 22.87 0.15
+0,67%
26/05
15:35
23.29
22.68
-3.81% -4.31% -31.61% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 82.85 -1.150
-1,37%
26/05
16:43
82.96
82.45
-1.60% 2.73% 31.40% 206,972  
FRA 83.720 0.700
+0,84%
26/05
16:12
83.416
82.395
-0.74% 3.09% 31.84% 124,592  
Red Electrica Corporacion S.A.
ES0173093115
FRA 75.740 -2.528
-3,23%
26/05
09:02
75.810
75.590
-2.44% 0.52% 22.26% 5,301.80  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 15.507 0.044
+0,28%
26/05
15:31
15.532
15.320
-0.91% -0.77% 35.33% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 2.042 0.042
+2,10%
26/05
17:20
2.100
2.036
8.21% 15.43% 41.02% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 17.620 -0.535
-2,95%
26/05
16:50
17.535
17.510
-3.69% 2.92% -9.80% 100,661  
FRA 17.500 -0.696
-3,83%
26/05
17:16
-
-
-3.81% 1.70% -10.70% 114,519  
Ricoh Co. Ltd.
JP3973400009
FRA 9.725 0.268
+2,83%
26/05
15:14
9.761
9.588
-6.83% 8.74% 11.02% 1,856.30  
Rio Tinto PLC
GB0007188757
XETRA 40.500 -0.460
-1,12%
26/05
17:11
40.575
40.535
-3.64% -8.04% 0.75% 651,846  
FRA 40.874 -0.187
-0,46%
26/05
16:30
41.028
40.833
-2.24% -7.36% 1.62% 233,417  
Royal Bank of Canada
CA7800871021
FRA 59.478 0.710
+1,21%
26/05
10:55
59.348
58.184
-2.08% 5.28% 15.91% 0.00  
Sainsbury PLC, J.
GB00B019KW72
FRA 3.669 -0.043
-1,16%
26/05
08:08
3.696
3.601
-1.03% -2.94% -14.69% 0.00  
Sanofi-Aventis S.A.
FR0000120578
FRA 91.800 -0.420
-0,46%
26/05
15:34
-
-
-3.96% 5.40% 17.91% 217,804  
Santos Ltd.
AU000000STO6
FRA 5.912 0.240
+4,23%
26/05
08:06
6.036
5.866
4.32% 4.95% -38.73% 0.00  
SAP SE
DE0007164600
XETRA 67.07 -0.950
-1,40%
26/05
17:16
67.07
67.05
-2.97% 7.19% 21.72% 128.22 m.  
FRA 67.261 -0.626
-0,92%
26/05
17:07
-
-
-2.94% 7.98% 21.74% 204,392  
Schneider Electric S.A.
FR0000121972
FRA 69.558 -0.496
-0,71%
26/05
08:46
69.241
68.821
0.52% -2.42% 2.34% 13,911.60  
Seagate Technology PLC
IE00B58JVZ52
FRA 50.442 0.874
+1,76%
26/05
15:46
50.624
49.390
-5.90% -5.35% 32.81% 6,018.66  
SEB S.A.
FR0000121709
FRA 81.331 -0.916
-1,11%
26/05
15:31
81.883
80.317
-0.56% 21.91% 24.53% 490.76  
SEGRO
GB00B5ZN1N88
FRA 5.865 0.021
+0,36%
26/05
10:55
6.014
5.837
-1.03% 2.70% 33.39% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 16.622 -0.029
-0,17%
26/05
08:08
17.070
16.514
0.61% 5.38% 46.44% 0.00  
Sempra Energy
US8168511090
FRA 98.667 2.111
+2,19%
26/05
08:01
98.599
98.378
-2.43% 3.24% 35.75% 986.67  
SEVEN + I HLDGS CO. LTD
JP3422950000
FRA 39.082 0.636
+1,65%
26/05
11:32
39.027
38.490
-2.51% 16.92% 32.82% 9,965.91  
Singapore Exchange Ltd.
SG1J26887955
FRA 5.827 0.060
+1,04%
26/05
10:55
6.028
5.854
0.55% 10.38% 44.38% 0.00  
Skandinaviska Enskilda Banken
SE0000148884
FRA 11.515 0.562
+5,13%
26/05
11:01
-
-
1.36% 5.04% 17.48% 4,606.00  
SKANSKA B
SE0000113250
FRA 19.177 -0.123
-0,64%
26/05
16:49
-
-
-3.35% -13.86% 12.91% 15,364.60  
SKF, AB
SE0000108227
FRA 22.058 -0.240
-1,08%
26/05
08:59
-
-
-3.95% -0.45% 17.68% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.422 -0.081
-1,80%
26/05
10:55
4.456
4.403
-6.53% -1.54% 3.12% 0.00  
Société Générale S.A.
FR0000130809
FRA 43.620 -0.872
-1,96%
26/05
12:58
43.387
43.062
-5.36% 6.39% 2.38% 3,053.40  
Sodexho Alliance S.A.
FR0000121220
FRA 94.253 -0.003
0,00%
26/05
15:31
94.280
93.660
2.23% 5.78% 18.82% 2,357.65  
Sonova Holding AG
CH0012549785
XETRA 134.15 0.850
+0,64%
26/05
09:25
136.50
135.60
5.55% 9.60% 20.10% 5,386.00  
FRA 136.027 4.200
+3,19%
26/05
15:34
136.626
136.225
4.64% 10.48% 21.73% 55,181  
Sony Corp.
JP3435000009
XETRA 28.945 -0.055
-0,19%
26/05
16:30
29.395
28.940
-0.84% 15.55% 140.21% 141,002  
FRA 28.875 0.375
+1,32%
26/05
16:27
29.068
28.712
-0.61% 15.19% 136.29% 92,885  
Spectra Energy Corp.
US8475601097
FRA 32.901 0.479
+1,48%
26/05
08:02
32.680
32.600
-6.12% 3.66% 9.82% 0.00  
Standard Chartered PLC
GB0004082847
FRA 15.000 -0.201
-1,32%
26/05
08:13
15.183
14.848
-2.20% 11.77% -8.60% 0.00  
Starbucks Corporation
US8552441094
XETRA 46.900 0.275
+0,59%
26/05
16:54
46.760
46.600
-1.19% 11.19% 76.48% 99,881  
FRA 46.700 -
0,00%
26/05
17:15
46.889
46.657
-2.10% 10.14% 76.23% 250,654  
State Street Corp.
US8574771031
FRA 71.604 0.945
+1,34%
26/05
08:00
71.813
71.609
-0.64% 7.19% 52.61% 0.00  
StatoilHydro ASA
NO0010096985
XETRA 17.305 -0.595
-3,32%
26/05
17:07
17.455
17.310
-5.85% 2.09% -22.99% 772,137  
FRA 17.188 -0.653
-3,66%
26/05
17:17
-
-
-6.08% 0.87% -23.10% 320,352  
STMicroelectronics N.V.
NL0000226223
FRA 7.296 -0.137
-1,84%
26/05
08:53
-
-
-17.33% -7.66% 2.18% 0.00  
Stockland Stapled Secs
AU000000SGP0
FRA 3.066 0.066
+2,20%
26/05
09:36
3.146
3.052
-4.34% -4.52% 18.61% 0.00  
Stora Enso Oyj
FI0009005961
XETRA 9.700 0.200
+2,11%
26/05
09:04
9.637
9.521
-3.96% 13.36% 24.60% 4,578.40  
FRA 9.642 -0.173
-1,76%
26/05
15:07
9.646
9.606
-4.44% 11.46% 25.22% 15,180.00  
STOREBRAND
NO0003053605
FRA 3.465 0.028
+0,81%
26/05
08:08
3.465
3.398
-4.78% 10.14% -19.81% 0.00  
Sulzer AG
CH0038388911
XETRA 103.70 -
0,00%
20/05
15:13
104.35
103.70
0.00% -4.47% -6.37% 0.00  
FRA 104.338 0.163
+0,16%
26/05
08:01
-
-
1.71% -2.38% -5.59% 3,130.14  
Suncor Energy Inc. (new)
CA8672241079
FRA 27.440 0.190
+0,70%
26/05
08:00
26.895
26.797
-9.50% 1.25% -3.63% 1,372.00  
Svenska Cellulosa AB
SE0000112724
XETRA 24.480 0.480
+2,00%
26/05
10:42
24.705
24.235
10.27% 14.31% 29.39% 4,896.00  
FRA 24.590 0.372
+1,54%
26/05
15:53
24.545
24.380
13.12% 14.59% 17.80% 14,337.99  
Swedbank AB
SE0000242455
FRA 21.086 -0.242
-1,13%
26/05
08:59
-
-
-4.01% -7.20% 9.68% 0.00  
Swedish Match AB
SE0000310336
XETRA 26.390 -
0,00%
19/05
13:10
27.570
26.955
-4.80% -8.11% - 0.00  
FRA 27.170 0.154
+0,57%
26/05
08:59
-
-
-4.66% -2.48% 7.92% 0.00  
Swiss Re AG
CH0126881561
XETRA 81.40 -0.850
-1,03%
26/05
17:15
81.83
81.40
-1.02% -0.16% 25.44% 194,878  
FRA 81.822 -0.500
-0,61%
26/05
17:20
-
-
-0.34% -0.60% 26.03% 378,115  
SWISSCOM
CH0008742519
XETRA 528.80 -
0,00%
20/05
15:51
532.95
530.25
-1.42% 4.41% 19.76% 0.00  
FRA 533.301 3.610
+0,68%
26/05
08:04
532.346
530.846
-1.12% 4.65% 21.64% 2,666.51  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.883 0.090
+2,37%
26/05
09:36
3.996
3.866
0.36% 13.08% 32.12% 0.00  
Symantec Corp.
US8715031089
FRA 22.574 -0.006
-0,03%
26/05
08:00
22.454
22.338
-0.29% 1.00% 39.06% 0.00  
Sysco Corp.
US8718291078
FRA 34.340 0.355
+1,04%
26/05
08:20
34.657
34.320
-1.63% -0.65% 28.44% 0.00  
Talisman Energy Inc.
CA87425E1034
FRA 7.093 0.045
+0,64%
08/05
10:53
-
-
-1.84% 3.07% -5.35% 4,255.80  
TE Connectivity Ltd.
CH0102993182
FRA 63.611 1.086
+1,74%
26/05
08:20
64.012
63.078
0.84% -2.43% 50.13% 0.00  
Teck Resources Ltd. Reg. Sh.(Sub Vtg) Cl.B o.N.
CA8787422044
FRA 11.000 -0.405
-3,55%
26/05
16:39
11.065
10.973
-11.43% -22.26% -36.01% 7,242.50  
Telecom Italia S.p.A.
IT0003497168
XETRA 1.123 -0.010
-0,88%
26/05
15:49
1.123
1.111
3.98% 6.24% 27.61% 6,866.07  
FRA 1.119 -0.006
-0,53%
26/05
16:22
1.121
1.110
3.61% 5.67% 27.16% 47,330.08  
Telefonica S.A.
ES0178430E18
XETRA 12.900 -0.300
-2,27%
26/05
17:12
12.875
12.855
-5.43% -7.19% 8.67% 411,358  
FRA 12.875 -0.345
-2,61%
26/05
17:23
12.938
12.873
-5.66% -6.88% 8.77% 98,382  
Telenor ASA
NO0010063308
FRA 20.722 -0.221
-1,06%
26/05
15:31
20.839
20.532
0.57% 15.44% 18.34% 18,547.71  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.555 0.212
+4,88%
26/05
11:10
4.556
4.421
1.81% 5.93% 27.95% 614.93  
Teradata Corp. (Del.)
US88076W1036
FRA 36.309 0.593
+1,66%
26/05
13:32
35.797
35.579
-11.25% -6.64% 20.11% 4,582.04  
Terna S.p.A.
IT0003242622
FRA 4.278 -0.089
-2,04%
26/05
08:00
4.305
4.249
1.33% 8.14% 9.69% 3,422.40  
TESCO PLC
GB0008847096
XETRA 3.072 -0.028
-0,90%
26/05
13:48
3.047
3.025
-1.51% -8.84% -18.08% 52,769  
FRA 3.059 -0.014
-0,46%
26/05
08:08
3.108
3.028
-2.55% -10.00% -18.27% 0.00  
The Bank of Nova Scotia
CA0641491075
XETRA 47.400 -0.460
-0,96%
26/05
16:58
47.245
47.060
-6.95% -1.46% - 58,586  
FRA 47.400 -0.384
-0,80%
26/05
16:57
47.474
47.175
-6.95% -1.32% 2.30% 39,581.13  
Time Warner Inc.
US8873173038
XETRA 78.10 0.910
+1,18%
26/05
15:31
78.20
73.20
-0.51% 1.73% 56.20% 31,283.80  
FRA 78.166 0.876
+1,13%
26/05
15:34
77.598
77.443
0.79% 5.88% 50.52% 114,282  
TNT Express N.V.
NL0009739424
XETRA 7.639 -
0,00%
21/05
17:25
7.680
7.618
-0.13% 43.86% 18.64% 0.00  
FRA 7.618 -0.040
-0,52%
26/05
17:18
7.682
7.618
-0.01% 39.47% 17.69% 7.63  
Tokyo Electron Ltd.
JP3571400005
FRA 58.020 2.886
+5,23%
26/05
13:41
57.349
56.055
-2.95% -13.64% 29.37% 1,160.40  
Toppan Printing Co. Ltd.
JP3629000005
FRA 7.917 0.129
+1,66%
26/05
08:06
8.034
7.877
3.06% 26.92% 49.12% 0.00  
Toronto-Dominion Bank, The
CA8911605092
FRA 41.639 0.494
+1,20%
26/05
08:00
41.147
41.023
-2.13% 9.14% 14.56% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.119 0.068
+2,23%
26/05
15:33
3.141
3.066
-17.92% -16.36% 7.59% 46,824.62  
Toto Ltd.
JP3596200000
FRA 15.633 0.396
+2,60%
26/05
08:06
15.783
15.554
18.38% 30.70% 67.50% 0.00  
Transurban Group
AU000000TCL6
FRA 7.382 0.212
+2,96%
26/05
09:36
7.578
7.350
4.02% 20.35% 49.10% 1,054.32  
Tullow Oil PLC
GB0001500809
FRA 5.628 -0.296
-5,00%
26/05
16:00
-
-
-4.93% 3.27% -45.50% 11,379.48  
Unibail-Rodamco SE
FR0000124711
FRA 238.451 -0.712
-0,30%
26/05
10:55
238.595
236.742
-5.93% -7.29% 17.81% 0.00  
Unilever N.V.
NL0000009355
FRA 39.052 -0.348
-0,88%
26/05
17:18
39.308
39.112
-5.38% 1.00% 22.65% 165,735  
United Parcel Service Inc.
US9113121068
XETRA 92.75 2.750
+3,06%
26/05
15:35
92.91
91.99
0.71% 3.40% 24.28% 13,937.50  
FRA 92.989 0.676
+0,73%
26/05
14:07
92.796
92.336
2.66% 2.51% 23.58% 12,458.01  
UPM Kymmene Corp.
FI0009005987
XETRA 16.670 0.485
+3,00%
26/05
14:03
16.665
16.515
-10.57% -0.30% 29.43% 5,834.50  
FRA 16.770 -0.310
-1,81%
26/05
13:48
16.660
16.600
-8.22% -0.18% 29.60% 20,124.00  
V.F. Corp.
US9182041080
XETRA 63.87 -0.630
-0,98%
26/05
15:48
64.71
63.24
-6.76% -6.07% - 66,437  
FRA 64.536 0.136
+0,21%
26/05
12:25
64.395
63.936
-5.02% -6.32% 41.22% 46,575.05  
Valéo S.A.
FR0000130338
FRA 154.700 0.578
+0,38%
26/05
15:36
154.279
153.579
3.44% 16.84% 60.80% 57,202  
VERBUND AG
AT0000746409
XETRA 14.840 -0.260
-1,72%
26/05
16:17
14.785
14.755
-4.87% -12.19% 5.06% 91,767  
FRA 14.747 -0.288
-1,92%
26/05
17:27
-
-
-5.23% -12.34% 4.66% 81,204  
Vivendi S.A.
FR0000127771
FRA 23.340 0.220
+0,95%
26/05
17:17
23.450
23.340
1.41% 7.41% 22.07% 163,461  
Volkswagen AG Vz
DE0007664039
XETRA 225.50 -4.450
-1,94%
26/05
17:16
225.60
225.50
-3.24% 0.27% 15.58% 153.50 m.  
FRA 225.938 -4.062
-1,77%
26/05
16:59
226.650
226.250
-3.13% 0.37% 15.86% 350,343  
Volvo, AB B
SE0000115446
FRA 12.424 0.113
+0,92%
26/05
08:06
12.453
12.275
-2.74% 17.41% 13.34% 496.96  
Waters Corp.
US9418481035
FRA 121.496 1.254
+1,04%
26/05
08:00
122.002
121.603
5.95% 14.15% 64.72% 0.00  
Western Digital Corp.
US9581021055
FRA 86.784 1.480
+1,73%
26/05
14:59
85.856
85.506
-6.03% -6.97% 40.27% 6,248.45  
Westpac Banking Corp.
AU000000WBC1
FRA 23.741 0.893
+3,91%
26/05
10:55
24.391
23.742
-12.74% -7.58% 0.26% 0.00  
Weyerhaeuser Co.
US9621661043
FRA 30.041 0.889
+3,05%
26/05
10:49
30.059
30.002
1.35% -2.12% 33.05% 3,004.10  
WHITBREAD
GB00B1KJJ408
FRA 73.696 -0.282
-0,38%
26/05
08:08
74.906
73.727
-0.83% 2.70% 43.72% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
XETRA 26.000 1.000
+4,00%
26/05
15:05
25.800
25.740
2.16% 1.29% - 39,732.15  
FRA 25.742 0.442
+1,75%
26/05
15:47
26.138
25.746
1.40% 5.93% -10.43% 57,363  
Woolworths Ltd.
AU000000WOW2
FRA 20.174 -0.104
-0,51%
26/05
08:20
20.674
20.174
-1.78% -12.93% -20.23% 0.00  
Yamaha Corp.
JP3942600002
FRA 18.959 0.924
+5,12%
26/05
10:12
18.895
18.661
10.88% 27.65% 67.38% 5,687.70  
Results 1 - 25 of 300
Anzeige