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.

19/12/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Best Buy 7.05% 31.500
CommonwealthBank 6.08% 56.00
Kinross Gold 5.72% 2.346

Fallers

Name Change prev. day Last Price
Morrison Supermarkets -2.65% 2.200
Coloplast Group -2.48% 67.56
Sony -2.31% 16.680

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 17.335 0.180
+1,05%
19/12
16:22
-
-
-4.23% -3.48% -7.10% 13,853.75  
FRA 17.276 0.181
+1,06%
19/12
19:23
17.479
17.276
-4.28% -3.02% -6.87% 20,825.56  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.495 0.326
+6,31%
19/12
13:09
-
-
-1.54% -3.21% 0.99% 1,648.50  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.148 -0.102
-0,63%
19/12
08:04
16.500
16.385
0.06% 0.23% 11.84% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 72.899 0.168
+0,23%
19/12
08:00
74.004
73.826
8.63% 16.60% 26.55% 728.99  
ACCIONA S.A.
ES0125220311
XETRA 56.98 -
0,00%
11/12
11:48
-
-
-4.80% 1.51% 37.20% 0.00  
FRA 57.085 2.756
+5,07%
19/12
08:01
57.977
57.403
4.21% -7.15% 45.10% 0.00  
ACCOR
FR0000120404
FRA 36.410 -0.390
-1,06%
19/12
11:54
36.855
36.672
3.09% -1.07% 10.14% 92,299  
ACS
ES0167050915
XETRA 27.485 -
0,00%
04/12
15:49
-
-
-3.81% -2.81% 16.89% 0.00  
FRA 28.600 0.573
+2,04%
19/12
08:01
28.639
28.361
4.72% -10.45% 26.40% 0.00  
ADECCO
CH0012138605
XETRA 56.70 2.550
+4,71%
19/12
09:06
-
-
6.38% -0.53% 2.16% 1,417.50  
FRA 56.354 1.284
+2,33%
19/12
08:04
57.086
56.951
5.69% -0.89% 1.86% 0.00  
adidas AG
DE000A1EWWW0
XETRA 56.60 0.050
+0,09%
19/12
17:35
-
-
-11.26% -8.65% -36.33% 101.43 m.  
FRA 56.648 -0.042
-0,07%
19/12
19:34
56.865
56.653
-10.79% -8.04% -36.35% 380,264  
Aeon Co. Ltd.
JP3388200002
FRA 7.868 0.089
+1,14%
19/12
08:04
8.283
7.890
-1.37% 0.38% -16.90% 0.00  
Aetna Inc.
US00817Y1082
FRA 74.930 4.270
+6,04%
19/12
17:35
75.211
74.474
8.24% 15.34% 53.64% 1,338.54  
Akamai Technologies Inc.
US00971T1016
FRA 51.674 1.799
+3,61%
19/12
17:30
51.753
51.375
3.92% 3.35% 52.92% 8,737.72  
Akzo Nobel N.V.
NL0000009132
FRA 55.640 0.080
+0,14%
19/12
17:23
55.739
55.461
3.19% -0.15% 4.04% 1,239.28  
Alcatel S.A.
FR0000130007
XETRA 2.914 0.030
+1,04%
19/12
17:29
-
-
15.63% 11.22% -11.96% 305,647  
FRA 2.918 0.033
+1,14%
19/12
14:27
2.941
2.912
14.03% 10.49% -11.39% 136,671  
Alcoa Inc.
US0138171014
XETRA 13.030 0.380
+3,00%
19/12
17:35
-
-
-2.07% 2.76% 80.87% 198,878  
FRA 13.000 0.500
+4,00%
19/12
16:43
13.058
13.009
-2.62% 3.11% 78.08% 86,002  
ALFA LAVAL
SE0000695876
FRA 15.516 0.040
+0,26%
19/12
09:06
15.890
15.587
-7.22% -6.90% -9.65% 0.00  
Allianz SE
DE0008404005
XETRA 138.45 0.600
+0,44%
19/12
17:35
-
-
4.10% 0.00% 8.89% 465.77 m.  
FRA 138.200 0.393
+0,29%
19/12
19:32
138.450
138.150
3.80% -0.01% 8.90% 1.39 m.  
Amcor Ltd.
AU000000AMC4
FRA 8.794 0.344
+4,07%
19/12
08:04
8.909
8.796
5.42% 14.68% 31.49% 0.00  
AMEC
GB0000282623
FRA 11.007 0.204
+1,89%
19/12
09:06
11.395
11.246
-19.24% -21.19% -11.82% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 15.350 0.450
+3,02%
19/12
17:11
-
-
-7.81% -19.13% -0.62% 108,035  
FRA 15.212 0.050
+0,33%
19/12
17:41
15.557
15.224
-9.27% -19.54% 0.01% 53,194  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 20.888 0.098
+0,47%
19/12
09:03
-
-
-4.36% -6.87% 2.93% 0.00  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,623.882 23.882
+1,49%
19/12
15:02
1,647.408
1,615.106
-3.53% -19.50% 8.99% 4,871.65  
Applied Materials Inc.
US0382221051
XETRA 20.275 -0.105
-0,52%
19/12
10:40
-
-
7.50% 15.92% 45.29% 3,041.25  
FRA 20.205 0.130
+0,65%
19/12
09:02
20.393
20.317
12.48% 14.08% 63.62% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 9.165 0.013
+0,14%
19/12
17:35
-
-
-6.45% -20.85% -24.63% 591,746  
FRA 9.310 0.250
+2,76%
19/12
17:43
9.340
9.255
-4.66% -19.71% -23.18% 298,300  
ARM
GB0000595859
XETRA 12.385 0.115
+0,94%
19/12
12:13
-
-
12.03% 2.65% -1.35% 2,365.15  
FRA 12.366 0.036
+0,29%
19/12
11:15
-
-
12.87% 1.80% -1.94% 32,214.90  
Asics Corp.
JP3118000003
FRA 20.061 0.759
+3,93%
19/12
09:10
20.709
20.105
-0.53% 23.31% 69.39% 1,765.37  
ASML Holding N.V
NL0010273215
FRA 87.030 0.251
+0,29%
19/12
12:01
87.131
86.269
2.36% 10.01% 31.54% 35,260.95  
Astrazeneca PLC
GB0009895292
XETRA 58.25 0.150
+0,26%
19/12
10:52
-
-
-1.94% -0.10% 35.03% 16,575.30  
FRA 57.492 -0.875
-1,50%
19/12
15:55
-
-
-3.42% -1.45% 32.38% 2,990.95  
ATLANTIA
IT0003506190
FRA 19.243 0.432
+2,30%
19/12
10:55
19.552
19.222
0.55% -0.42% 18.99% 0.00  
ATLAS COPCO A
SE0000101032
FRA 22.848 0.438
+1,95%
19/12
08:04
23.211
23.028
-2.32% -0.91% 16.27% 0.00  
Autodesk Inc.
US0527691069
FRA 48.779 2.695
+5,85%
19/12
09:39
49.197
49.036
3.45% 11.82% 38.18% 341.45  
AVIVA
GB0002162385
FRA 6.147 0.107
+1,77%
19/12
08:05
6.473
6.330
-9.80% -9.54% 18.42% 0.00  
AXA S.A.
FR0000120628
FRA 19.284 0.045
+0,23%
19/12
19:41
19.430
19.260
2.66% -3.56% -0.85% 560,718  
Axel Springer SE
DE0005501357
XETRA 49.360 0.145
+0,29%
19/12
17:35
-
-
9.39% 9.69% 7.80% 18.69 m.  
FRA 50.004 1.004
+2,05%
19/12
12:44
49.429
49.329
10.71% 10.98% 9.27% 96,679  
Baker Hughes Inc.
US0572241075
XETRA 45.900 -0.880
-1,88%
19/12
09:04
-
-
-11.22% -13.38% 14.82% 4,590.00  
FRA 45.751 0.351
+0,77%
19/12
15:41
46.852
46.678
-8.72% -13.79% 18.35% 3,202.57  
BALFOUR BEATTY
GB0000961622
FRA 2.517 0.092
+3,79%
19/12
08:05
2.644
2.552
23.75% -10.78% -24.26% 0.00  
Ball Corp.
US0584981064
FRA 56.707 2.410
+4,44%
19/12
12:55
56.226
55.678
9.98% 12.63% 52.37% 226.83  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 7.864 0.137
+1,77%
19/12
12:51
-
-
-10.61% -18.78% -7.05% 80,632  
FRA 8.110 0.197
+2,49%
19/12
08:04
8.013
7.958
-3.42% -16.56% -3.65% 0.00  
BCO SABADELL
ES0113860A34
FRA 2.260 0.043
+1,94%
19/12
08:04
2.250
2.228
3.67% -8.76% 26.26% 0.00  
Bank of Montreal
CA0636711016
FRA 56.588 0.816
+1,46%
19/12
08:04
56.901
56.763
-2.31% -6.36% 19.25% 0.00  
Bank of Nova Scotia
CA0641491075
FRA 45.457 -0.137
-0,30%
19/12
15:42
46.143
45.844
-7.05% -11.32% 3.65% 12,075.68  
BASF SE
DE000BASF111
XETRA 69.52 -1.110
-1,57%
19/12
17:35
-
-
-2.74% -9.88% -7.61% 560.53 m.  
FRA 69.401 -1.099
-1,56%
19/12
19:50
69.493
69.401
-3.14% -10.44% -7.78% 3.24 m.  
BCE Inc.
CA05534B7604
FRA 36.825 0.379
+1,04%
19/12
09:03
37.494
37.331
-2.55% 9.32% 18.38% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 67.99 0.740
+1,10%
19/12
17:35
-
-
-1.09% 1.95% -7.50% 47.59 m.  
FRA 67.703 0.490
+0,73%
19/12
14:34
68.160
67.820
-0.79% 1.41% -7.88% 28,341.50  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 32.341 1.682
+5,49%
19/12
17:05
32.361
31.725
9.49% 6.68% 9.75% 94,962  
Best Buy Co. Inc.
US0865161014
XETRA 31.500 2.075
+7,05%
19/12
17:04
-
-
3.94% 18.02% 69.35% 7,072.63  
FRA 31.442 0.637
+2,07%
19/12
16:23
31.603
31.443
12.88% 15.80% 3.59% 2,985.11  
BG Group plc
GB0008762899
FRA 11.550 0.141
+1,24%
19/12
16:55
11.808
11.541
-11.54% -23.09% -24.15% 49,659.53  
BHP Billiton
AU000000BHP4
XETRA 19.455 0.540
+2,85%
19/12
17:35
-
-
-13.13% -21.23% -17.91% 123,197  
FRA 19.577 0.827
+4,41%
19/12
19:29
19.736
19.580
-12.60% -20.45% -16.94% 96,270  
BIC
FR0000120966
FRA 108.346 0.396
+0,37%
19/12
08:15
108.107
107.407
4.86% 1.40% 27.78% 0.00  
BMW AG St
DE0005190003
XETRA 89.94 -0.390
-0,43%
19/12
17:35
-
-
6.12% 1.07% 7.85% 244.48 m.  
FRA 90.015 -0.691
-0,76%
19/12
19:53
90.365
90.015
6.01% 1.31% 8.30% 616,630  
BNP Paribas S.A.
FR0000131104
FRA 48.570 -0.495
-1,01%
19/12
17:37
48.881
48.446
-0.01% -10.95% -10.36% 517,488  
BOLIDEN
SE0000869646
XETRA 12.535 -
0,00%
17/12
09:51
-
-
-10.34% 0.40% 12.27% 0.00  
FRA 13.262 0.258
+1,98%
19/12
08:04
13.552
13.454
-1.18% 3.15% 27.90% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.812 -0.022
-0,78%
19/12
15:34
-
-
-1.88% 11.59% -10.73% 28,301.41  
FRA 2.812 0.014
+0,50%
19/12
17:08
2.822
2.803
-3.23% 10.27% -10.47% 28,564.55  
Boral Ltd.
AU000000BLD2
FRA 3.486 0.145
+4,34%
19/12
08:11
3.623
3.488
2.02% -2.92% 16.43% 0.00  
Boston Properties Inc.
US1011211018
FRA 108.35 0.20
+0,18%
19/12
19:45
109.31
108.28
6.27% 19.14% 45.32% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 44.690 0.640
+1,45%
19/12
17:06
-
-
-3.28% -3.72% 16.53% 252,195  
FRA 45.474 2.147
+4,96%
19/12
19:54
45.480
44.564
-3.04% -1.71% 18.85% 52,856  
BRITISH LAND COMPANY
GB0001367019
FRA 9.607 0.258
+2,76%
19/12
08:05
10.018
9.778
3.16% 5.19% 33.13% 0.00  
BT GRP
GB0030913577
XETRA 5.197 0.142
+2,81%
19/12
16:38
-
-
11.02% 2.67% 15.49% 6,749.50  
FRA 5.150 0.135
+2,69%
19/12
17:34
5.213
5.164
8.72% 1.12% 13.44% 25,604.54  
CA Inc.
US12673P1057
FRA 25.270 0.791
+3,23%
19/12
18:11
25.494
25.308
5.83% 13.47% 6.45% 5,044.01  
CAIRN ENERGY
GB00B74CDH82
FRA 2.168 0.075
+3,58%
19/12
08:05
2.336
2.257
-6.75% -7.47% -30.29% 0.00  
CAIXABANK
ES0140609019
FRA 4.459 0.038
+0,86%
19/12
16:56
4.468
4.426
6.13% -8.03% 26.42% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 22.463 0.638
+2,92%
19/12
08:04
22.648
22.476
5.14% 11.81% 83.27% 0.00  
Cameco Corp.
CA13321L1085
XETRA 13.240 0.365
+2,83%
19/12
15:32
-
-
-11.44% -9.00% -12.32% 22,643.20  
FRA 13.302 0.727
+5,78%
19/12
09:41
13.517
13.446
-12.46% -12.79% -12.43% 26,331.53  
Campbell Soup Co.
US1344291091
FRA 35.489 0.675
+1,94%
19/12
09:02
36.480
36.341
0.86% 6.45% 12.56% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 69.507 0.665
+0,97%
19/12
08:04
70.614
70.337
-5.84% -8.11% 12.99% 0.00  
Canadian National Railway Co.
CA1363751027
FRA 54.710 -0.581
-1,05%
19/12
09:40
54.958
54.414
-3.92% -5.67% 34.88% 31,893.17  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 86.305 0.427
+0,50%
19/12
15:33
88.133
87.261
-2.47% 4.95% 30.37% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.906 0.055
+2,97%
19/12
10:55
2.026
1.912
-0.63% -2.61% 13.59% 0.00  
CARLSBERG B
DK0010181759
FRA 64.399 -0.225
-0,35%
19/12
08:04
64.528
64.098
-6.66% -12.62% -16.35% 0.00  
Carrefour S.A.
FR0000120172
FRA 24.075 0.040
+0,17%
19/12
14:47
24.369
24.248
-1.70% -6.87% -13.12% 470,141  
CASINO GUICHARD
FR0000125585
FRA 75.720 1.720
+2,32%
19/12
13:41
75.396
75.030
-10.47% -16.52% -5.54% 43,830.91  
Casio Computer Co. Ltd.
JP3209000003
FRA 12.779 0.004
+0,03%
19/12
08:04
13.080
12.814
17.25% 3.43% 44.59% 0.00  
CBRE GP.
US12504L1098
FRA 28.384 1.721
+6,45%
19/12
17:50
28.439
28.330
8.63% 22.24% 52.39% 763.79  
Cenovus Energy Inc.
CA15135U1093
FRA 16.157 1.097
+7,28%
19/12
09:58
16.823
16.509
-16.37% -27.67% -20.45% 8,078.50  
Clorox Co.
US1890541097
FRA 84.420 0.852
+1,02%
19/12
08:02
85.205
84.950
5.37% 21.42% 24.76% 0.00  
CNP ASSURANCES
FR0000120222
FRA 14.510 0.199
+1,39%
19/12
09:06
14.947
14.662
-1.09% -2.92% 5.57% 0.00  
COBHAM
GB00B07KD360
FRA 4.102 0.116
+2,91%
19/12
08:05
4.196
4.083
13.79% 10.18% 29.40% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 44.032 0.632
+1,46%
19/12
16:23
43.862
43.682
5.79% 25.12% 24.07% 1,911.38  
COLOPLAST B
DK0060448595
XETRA 67.56 -1.720
-2,48%
19/12
15:50
-
-
-3.47% 4.00% - 84,042  
FRA 69.393 0.331
+0,48%
19/12
19:17
69.396
68.726
0.84% 5.36% 47.43% 236,344  
ETS COLRUYT
BE0974256852
FRA 37.774 0.579
+1,56%
19/12
08:05
38.673
38.268
-1.91% 3.88% -4.86% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 56.00 3.210
+6,08%
19/12
12:48
-
-
1.30% 10.24% 10.94% 5,823.46  
FRA 55.761 0.790
+1,44%
19/12
11:56
55.743
55.319
0.16% 2.13% 14.15% 21,947.51  
CORIO
NL0000288967
FRA 39.82 0.82
+2,10%
19/12
10:55
40.23
39.84
3.08% 1.46% 27.05% 0.00  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.034 0.003
+0,29%
19/12
08:04
1.098
1.036
-4.44% -20.46% -23.01% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 20.965 0.045
+0,22%
19/12
16:15
-
-
-0.29% -2.94% -3.70% 50,782  
FRA 20.773 -0.286
-1,36%
19/12
12:19
21.186
21.044
-1.46% -3.85% -4.43% 17,275.27  
CRODA INTERNATIONAL
GB0002335270
FRA 32.529 -0.160
-0,49%
19/12
15:59
33.619
32.989
5.00% 15.82% 15.95% 1,301.16  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.311 0.151
+2,11%
19/12
08:04
7.546
7.333
3.64% -5.14% -2.29% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 53.857 1.898
+3,65%
19/12
12:44
55.024
54.199
10.81% 7.67% 19.31% 2,692.85  
Daimler AG
DE0007100000
XETRA 69.04 0.080
+0,12%
19/12
17:35
-
-
10.04% 8.30% 13.44% 559.00 m.  
FRA 68.927 -0.072
-0,10%
19/12
19:59
-
-
10.24% 8.34% 13.68% 4.00 m.  
Groupe DANONE S.A.
FR0000120644
FRA 53.520 -0.060
-0,11%
19/12
15:13
54.239
53.970
-2.89% -0.11% 4.57% 620,822  
DANSKE BANK
DK0010274414
FRA 22.188 0.599
+2,77%
19/12
08:01
22.740
22.301
3.12% 0.98% 38.97% 0.00  
DASSAULT SYSTEMS
FR0000130650
FRA 49.000 0.526
+1,09%
19/12
13:15
49.919
49.404
-5.13% -6.99% 11.43% 588.00  
DELTA LLOYD
NL0009294552
FRA 18.928 0.088
+0,47%
19/12
09:02
18.866
18.764
-0.79% 2.09% 8.69% 0.00  
Deutsche Börse AG
DE0005810055
XETRA 59.25 0.060
+0,10%
19/12
17:35
-
-
7.10% 6.78% 3.80% 59.72 m.  
FRA 59.060 -0.160
-0,27%
19/12
18:37
59.178
58.942
7.13% 6.41% 3.95% 231,250  
Deutsche Telekom AG
DE0005557508
XETRA 13.315 -0.145
-1,08%
19/12
17:35
-
-
3.26% 10.13% 7.64% 346.37 m.  
FRA 13.290 -0.145
-1,08%
19/12
19:57
13.290
13.260
3.02% 10.02% 7.27% 1.66 m.  
Dexus Property Group
AU000000DXS1
FRA 4.678 0.053
+1,15%
19/12
08:01
4.789
4.681
-4.76% 0.21% 21.63% 0.00  
DIAGEO PLC
GB0002374006
FRA 23.148 -0.112
-0,48%
19/12
15:16
23.600
23.511
-2.35% -2.09% -1.87% 26,806.80  
DNB
NO0010031479
FRA 12.302 0.813
+7,08%
19/12
13:22
12.450
12.207
-14.89% -15.61% -2.72% 4,920.80  
DRAX GRP
GB00B1VNSX38
FRA 5.573 -0.078
-1,38%
19/12
17:21
5.737
5.534
-24.05% -31.10% -40.82% 0.00  
EDF
FR0010242511
FRA 23.085 0.525
+2,33%
19/12
13:38
22.832
22.607
0.63% -9.81% -8.57% 160,333  
ELECTROLUX B
SE0000103814
FRA 24.033 0.756
+3,25%
19/12
09:02
24.286
23.811
4.16% 8.00% 32.82% 0.00  
ENAGAS
ES0130960018
FRA 26.410 -0.080
-0,30%
19/12
09:09
26.084
25.974
-0.02% 4.05% 41.99% 792.30  
ENDESA S.A.
ES0130670112
XETRA 15.700 0.700
+4,67%
18/12
09:04
-
-
11.58% -47.63% -28.31% 4,886,673,926.07 bn.  
FRA 15.900 0.092
+0,58%
19/12
11:59
16.142
16.058
13.07% -46.02% -28.61% 49,880.00  
ENI S.p.A.
IT0003132476
XETRA 14.810 0.325
+2,24%
19/12
17:28
-
-
-10.30% -22.40% -11.95% 1.09 m.  
FRA 14.840 0.460
+3,20%
19/12
19:26
14.860
14.790
-9.90% -22.06% -11.67% 1.33 m.  
Ericsson B
SE0000108656
XETRA 9.847 -0.022
-0,22%
19/12
14:27
-
-
0.47% -3.46% 15.60% 5,522.80  
FRA 9.908 -0.050
-0,50%
19/12
18:07
10.009
9.939
0.24% -2.89% 16.41% 50,850  
Erste Bank Austria
AT0000652011
XETRA 19.160 -0.225
-1,16%
19/12
16:40
-
-
-7.44% -1.72% -23.42% 569,915  
FRA 19.097 -0.356
-1,83%
19/12
17:33
19.196
19.046
-7.77% -2.76% -23.26% 362,329  
Estee Lauder Cos. Inc.
US5184391044
FRA 61.764 0.362
+0,59%
19/12
08:02
62.252
62.111
7.75% 6.26% 14.57% 0.00  
Exelon Corp.
US30161N1019
FRA 30.510 0.965
+3,27%
19/12
08:02
30.723
30.630
7.18% 15.53% 50.41% 0.00  
FERROVIAL
ES0118900010
FRA 16.190 0.104
+0,65%
19/12
16:56
16.224
16.066
3.11% 5.94% 23.47% 0.00  
FONCIERE DES REGIONS
FR0000064578
FRA 75.920 0.690
+0,92%
19/12
17:23
77.210
75.696
4.58% 6.05% 24.95% 0.00  
Ford Motor Co.
US3453708600
XETRA 12.160 0.280
+2,36%
19/12
17:35
-
-
-1.18% -5.99% 9.25% 25,227.00  
FRA 12.239 0.314
+2,63%
19/12
16:20
12.279
12.218
-0.27% -5.22% 9.46% 88,807  
FORTUM
FI0009007132
XETRA 18.125 0.065
+0,36%
19/12
13:41
-
-
-2.34% -6.81% 12.12% 16,795.92  
FRA 18.060 0.006
+0,03%
19/12
13:50
18.140
18.060
-3.46% -4.89% 10.93% 24,756.76  
Fraport AG
DE0005773303
XETRA 48.275 -0.310
-0,64%
19/12
17:35
-
-
-1.94% -8.07% -11.50% 12.76 m.  
FRA 48.502 -0.244
-0,50%
19/12
15:22
48.318
48.174
-2.01% -7.67% -10.78% 33,958.60  
FRESNILLO
GB00B2QPKJ12
FRA 9.100 -0.043
-0,47%
19/12
08:01
-
-
-2.57% -9.27% 7.69% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.497 0.007
+0,20%
19/12
08:09
3.550
3.520
4.20% 6.75% 12.59% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 8.800 -0.004
-0,05%
19/12
09:23
9.047
8.784
-18.55% -33.90% -25.17% 9,900.00  
GAS NATURAL SDG
ES0116870314
XETRA 20.610 -
0,00%
17/12
14:47
-
-
-9.45% -13.40% 11.41% 0.00  
FRA 21.051 0.123
+0,59%
19/12
17:29
21.332
21.017
-6.49% -10.23% 14.78% 3,977.63  
GEBERIT
CH0030170408
XETRA 279.75 2.950
+1,07%
19/12
16:21
-
-
2.55% 7.68% 30.72% 7,003.75  
FRA 278.837 2.937
+1,06%
19/12
16:21
281.295
279.576
2.31% 6.04% 32.91% 16,861.61  
GECINA
FR0010040865
FRA 104.07 0.45
+0,43%
19/12
17:23
105.06
103.00
-2.59% -2.90% 10.03% 0.00  
General Electric Co.
US3696041033
FRA 20.580 0.297
+1,46%
19/12
18:12
20.840
20.793
-3.81% 0.64% 3.72% 835,336  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 17.010 0.075
+0,44%
19/12
09:36
-
-
-0.82% 3.09% 1.19% 160,442  
FRA 16.875 0.145
+0,87%
19/12
14:17
16.970
16.920
1.56% 2.22% 1.60% 422,796  
Gerresheimer AG
DE000A0LD6E6
XETRA 45.545 0.500
+1,11%
19/12
17:35
-
-
1.35% -19.02% -9.09% 8.07 m.  
FRA 45.380 0.540
+1,20%
19/12
09:06
45.649
45.459
1.51% -19.13% -9.53% 18,152.00  
GETINGE B
SE0000202624
FRA 18.382 0.202
+1,11%
19/12
08:04
18.526
18.305
-1.46% -9.43% -18.30% 0.00  
GIVAUDAN
CH0010645932
XETRA 1,469.50 15.450
+1,06%
19/12
12:55
-
-
6.82% 14.91% 41.22% 192,268  
FRA 1,473.970 5.424
+0,37%
19/12
15:21
1,490.544
1,484.387
7.92% 15.09% 44.69% 95,444  
Goldcorp Inc.
CA3809564097
XETRA 15.370 0.625
+4,24%
19/12
17:20
-
-
-5.71% -16.94% 2.47% 53,578  
FRA 15.200 0.176
+1,17%
19/12
19:11
15.153
15.006
-7.76% -17.30% 0.02% 92,141  
Goodman Group
AU000000GMG2
FRA 3.820 0.114
+3,08%
19/12
10:55
4.015
3.824
2.66% 8.80% 23.31% 0.00  
GPT Group
AU000000GPT8
FRA 2.903 0.088
+3,13%
19/12
08:01
2.931
2.901
2.40% 8.40% 29.02% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 10.547 -0.045
-0,42%
19/12
19:42
10.595
10.550
1.51% 7.01% 42.62% 1,265.64  
HAMMERSON
GB0004065016
FRA 7.664 0.156
+2,08%
19/12
08:05
7.990
7.791
-0.97% 0.49% 30.25% 0.00  
Heineken N.V.
NL0000009165
FRA 59.143 0.993
+1,71%
19/12
09:02
59.591
59.189
-2.65% 0.91% 25.02% 0.00  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 89.16 2.360
+2,72%
19/12
17:35
-
-
6.46% 8.14% 8.32% 104.70 m.  
FRA 88.514 1.311
+1,50%
19/12
13:43
89.382
88.938
5.79% 7.02% 7.29% 31,576.79  
Hess Corp.
US42809H1077
FRA 56.839 1.387
+2,50%
19/12
09:00
59.859
59.637
-12.21% -24.36% -2.86% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 32.662 0.461
+1,43%
19/12
18:34
32.681
32.609
9.89% 13.71% 58.58% 116,821  
Hitachi Ltd.
JP3788600009
FRA 6.100 0.210
+3,57%
19/12
09:06
6.268
6.116
0.83% 4.67% 14.21% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 17.632 0.629
+3,70%
19/12
09:06
18.118
17.677
6.57% 11.31% 15.17% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 57.36 -0.080
-0,14%
19/12
17:35
-
-
-4.34% -0.42% -4.92% 10.31 m.  
FRA 57.199 -0.541
-0,94%
19/12
15:56
57.490
57.290
-4.46% -0.69% -4.67% 33,449.71  
HOLMEN B
SE0000109290
FRA 28.345 0.205
+0,73%
19/12
08:04
28.745
28.458
7.12% 15.49% 13.29% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.477 0.033
+1,35%
19/12
08:05
2.509
2.441
4.96% 12.44% 8.26% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.819 0.202
+1,15%
19/12
08:04
18.153
17.809
4.02% 1.08% 45.66% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.461 -0.012
-0,35%
19/12
10:55
3.613
3.475
-2.64% -4.71% 12.08% 0.00  
IMERYS
FR0000120859
FRA 59.972 1.193
+2,03%
19/12
08:15
61.026
59.830
2.25% 0.78% -1.69% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 34.781 -0.283
-0,81%
19/12
08:01
35.909
35.704
-8.57% -11.45% 9.69% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 36.760 0.925
+2,58%
19/12
17:25
-
-
0.33% 2.54% 20.88% 167,227  
FRA 36.670 0.171
+0,47%
19/12
17:25
37.023
36.137
2.92% 5.48% 33.79% 55,958  
ING Groep N.V.
NL0000303600
FRA 10.801 -0.130
-1,19%
19/12
18:05
-
-
-5.80% -7.05% 12.28% 128,531  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.139 0.146
+3,66%
19/12
08:04
4.257
4.140
-4.78% -1.48% 17.05% 0.00  
Intel Corp.
US4581401001
FRA 29.678 -0.322
-1,07%
19/12
17:53
29.774
29.706
8.34% 8.86% 61.51% 97,091  
SAINSBURY (J)
GB00B019KW72
FRA 3.014 0.004
+0,13%
19/12
11:36
3.131
3.058
-9.73% -18.30% -29.87% 15,651.70  
JERONIMO MARTINS
PTJMT0AE0001
FRA 8.112 0.124
+1,55%
19/12
08:04
8.357
8.152
-5.16% -12.30% -42.63% 0.00  
Johnson Controls Inc.
US4783661071
FRA 39.182 2.283
+6,19%
19/12
19:50
39.310
39.228
-2.47% 8.46% 4.92% 9,403.68  
JOHNSON MATTHEY
GB00B70FPS60
FRA 42.256 1.013
+2,46%
19/12
10:55
43.312
42.314
7.87% 7.25% 10.85% 0.00  
Kao Corp.
JP3205800000
FRA 31.353 1.247
+4,14%
19/12
08:01
32.441
31.437
3.80% 5.75% 41.08% 0.00  
KBC GRP
BE0003565737
FRA 45.352 0.331
+0,74%
19/12
08:05
46.441
46.231
5.39% 3.96% 16.48% 0.00  
Kellogg Co.
US4878361082
XETRA 51.42 -
0,00%
17/12
17:35
-
-
-2.37% 3.99% 14.70% 0.00  
FRA 54.203 2.023
+3,88%
19/12
17:26
54.651
54.440
3.48% 10.48% 23.75% 2,168.12  
Keppel Land Ltd.
SG1R31002210
FRA 2.011 0.039
+1,98%
19/12
08:04
2.092
2.024
0.60% -3.55% 7.48% 0.00  
Kering
FR0000121485
FRA 155.050 1.573
+1,02%
19/12
14:03
156.001
155.226
-2.70% -6.58% 3.33% 31,010.00  
KESKO
FI0009000202
FRA 30.501 0.483
+1,61%
19/12
08:04
30.462
30.332
-2.85% 8.61% 18.65% 0.00  
KINGFISHER
GB0033195214
FRA 4.189 0.174
+4,33%
19/12
09:55
4.200
4.083
9.12% 2.80% -5.38% 6,162.02  
Kinross Gold Corp.
CA4969024047
XETRA 2.346 0.127
+5,72%
19/12
17:35
-
-
5.25% -15.00% -26.92% 38,443.42  
FRA 2.286 0.051
+2,28%
19/12
11:28
2.358
2.313
-1.21% -15.46% -29.03% 10,592.44  
KLEPIERRE
FR0000121964
FRA 35.316 0.339
+0,97%
19/12
17:23
35.407
34.888
4.12% 1.68% 7.15% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 50.037 0.229
+0,46%
19/12
17:23
50.395
50.145
-4.33% -0.12% -9.62% 0.00  
KPN N.V.
NL0000009082
FRA 2.627 0.025
+0,96%
19/12
16:46
2.630
2.612
-2.27% 5.12% 14.22% 27,012.52  
KRAFT FOODS GROUP
US50076Q1067
XETRA 51.05 0.390
+0,77%
19/12
15:42
-
-
10.68% 14.12% 24.60% 9,491.80  
FRA 52.010 1.258
+2,48%
19/12
18:53
52.139
51.751
12.26% 17.26% 33.29% 38,021.01  
L'Oréal S.A.
FR0000120321
FRA 137.750 0.850
+0,62%
19/12
17:01
138.418
137.718
3.92% 9.50% 10.69% 668,194  
LAGARDERE
FR0000130213
FRA 21.816 -0.028
-0,13%
19/12
17:23
22.016
21.674
3.15% 3.95% -15.51% 0.00  
LAND SECURITIES
GB0031809436
FRA 14.583 0.193
+1,34%
19/12
08:01
-
-
0.01% 7.05% 31.26% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.136 0.178
+6,02%
19/12
10:02
-
-
2.85% 1.13% 19.47% 15,680.00  
Linde AG
DE0006483001
XETRA 152.15 1.350
+0,90%
19/12
17:35
-
-
2.15% -2.84% 1.81% 123.15 m.  
FRA 152.131 0.831
+0,55%
19/12
17:23
152.464
152.020
2.15% -2.77% 1.94% 103,298  
LONMIN
GB0031192486
FRA 2.093 0.121
+6,14%
19/12
11:15
2.236
2.187
-11.28% -19.31% -40.57% 322.32  
LUNDIN PETROLEUM
SE0000825820
FRA 11.631 0.544
+4,91%
19/12
16:14
11.786
11.628
-5.07% -15.65% -18.96% 15,436.02  
MAN SE St
DE0005937007
XETRA 92.26 -0.100
-0,11%
19/12
17:35
-
-
1.32% 2.16% 3.41% 12.74 m.  
FRA 92.500 0.632
+0,69%
19/12
11:54
92.360
92.060
1.47% 2.99% 3.87% 27,287.00  
MARKS & SPENCER GRP
GB0031274896
FRA 5.890 0.054
+0,93%
19/12
08:01
6.200
6.085
-2.45% 7.17% 11.38% 589.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 25.198 0.555
+2,25%
19/12
08:01
25.422
25.104
9.09% 4.42% 22.48% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 20.157 0.148
+0,74%
19/12
10:55
20.686
20.181
4.23% 4.77% 15.38% 0.00  
Medtronic Inc.
US5850551061
XETRA 59.93 -0.390
-0,65%
19/12
15:58
-
-
4.92% 15.03% 42.69% 37,584.86  
FRA 60.553 0.504
+0,84%
19/12
18:32
60.862
60.563
5.19% 16.89% 44.29% 328,162  
METRO AG St
DE0007257503
XETRA 24.245 0.035
+0,14%
19/12
17:35
-
-
-6.32% -9.80% -30.73% 35.39 m.  
FRA 24.315 0.175
+0,72%
19/12
19:01
24.385
24.245
-6.48% -9.44% -30.65% 55,343  
Mirvac Group
AU000000MGR9
FRA 1.193 0.012
+1,02%
19/12
16:56
1.241
1.195
0.68% 1.10% 12.12% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.617 0.085
+1,88%
19/12
09:06
4.744
4.629
0.81% -6.63% 4.67% 1,703.16  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.462 0.036
+1,48%
19/12
10:34
2.566
2.469
7.37% -2.88% -19.25% 81.25  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 62.031 0.354
+0,57%
19/12
17:32
62.003
61.703
3.27% 3.82% 53.67% 1,371.89  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.200 -0.060
-2,65%
19/12
14:48
-
-
-4.35% -3.85% -8.90% 2,193.50  
FRA 2.300 0.098
+4,45%
19/12
17:15
2.306
2.245
0.88% 0.09% -24.17% 11,500.00  
Münchener Rück AG
DE0008430026
XETRA 165.10 -0.200
-0,12%
19/12
17:35
-
-
4.39% 5.66% 3.51% 236.26 m.  
FRA 164.850 0.050
+0,03%
19/12
19:50
165.035
164.800
4.24% 5.34% 3.35% 872,288  
National Australia Bank Ltd.
AU000000NAB4
FRA 21.462 0.134
+0,63%
19/12
13:44
21.930
21.412
-2.31% -7.73% -1.19% 64.39  
NATIXIS
FR0000120685
FRA 5.543 0.099
+1,82%
19/12
08:15
5.509
5.464
5.42% -1.53% 32.01% 0.00  
NESTE OIL
FI0009013296
FRA 19.785 0.041
+0,21%
19/12
15:15
19.865
19.785
3.24% 26.46% 41.32% 989.25  
Nestlé S.A.
CH0038863350
XETRA 60.25 0.990
+1,67%
19/12
17:36
-
-
1.09% 3.26% 15.53% 2.30 m.  
FRA 60.353 0.825
+1,39%
19/12
17:41
60.396
60.035
1.35% 3.93% 15.72% 1.30 m.  
Newmont Mining Corp.
US6516391066
FRA 15.989 0.559
+3,62%
19/12
19:17
16.078
15.920
1.87% -14.80% -3.96% 71,958  
NEXT
GB0032089863
FRA 83.773 0.986
+1,19%
19/12
08:05
84.928
83.095
0.32% -5.22% 28.88% 0.00  
Nike Inc. Cl B
US6541061031
XETRA 76.32 -1.360
-1,75%
19/12
17:24
-
-
-1.00% 21.68% 32.85% 223,239  
FRA 76.633 -1.049
-1,35%
19/12
17:51
77.503
77.339
-0.81% 20.01% 34.28% 171,499  
Nikon Corp.
JP3657400002
FRA 11.438 0.231
+2,06%
19/12
09:06
11.753
11.467
3.98% -1.31% -17.12% 5,859.50  
NORDEA BANK
SE0000427361
FRA 9.282 0.063
+0,68%
19/12
14:31
9.419
9.268
-6.38% -9.00% -0.85% 4,828.90  
NORSK HYDRO
NO0005052605
XETRA 4.750 0.069
+1,47%
19/12
16:14
-
-
-0.21% 5.72% 54.27% 51,997  
FRA 4.789 0.146
+3,14%
19/12
17:10
4.780
4.735
0.88% 6.90% 57.22% 22,242.00  
Northern Trust Corp.
US6658591044
FRA 55.508 1.872
+3,49%
19/12
08:04
55.543
55.327
2.33% 1.62% 28.53% 0.00  
Novartis AG
CH0012005267
XETRA 77.79 1.290
+1,69%
19/12
17:29
-
-
2.23% 6.29% 36.00% 1.37 m.  
FRA 77.175 0.493
+0,64%
19/12
17:57
-
-
1.54% 5.80% 34.71% 535,985  
NOVOZYMES
DK0060336014
FRA 35.092 -0.089
-0,25%
19/12
14:56
35.752
35.120
-4.51% 0.67% 20.08% 54,705  
NVIDIA Corp.
US67066G1040
FRA 16.530 0.152
+0,93%
19/12
17:02
16.615
16.585
2.49% 8.80% 48.18% 1,570.35  
OLD MUTUAL
GB00B77J0862
FRA 2.423 0.130
+5,67%
19/12
08:09
2.463
2.406
-2.57% -3.62% 9.10% 0.00  
OMV AG
AT0000743059
XETRA 21.920 0.470
+2,19%
19/12
17:35
-
-
-9.72% -21.01% -34.37% 786,712  
FRA 21.949 0.499
+2,33%
19/12
19:07
22.150
22.100
-9.73% -21.61% -34.27% 395,810  
Oracle Corp. Japan
JP3689500001
FRA 32.396 0.233
+0,72%
19/12
09:45
32.495
31.779
11.51% 10.13% 22.09% 3,239.60  
Orange S.A.
FR0000133308
FRA 14.185 0.126
+0,90%
19/12
16:16
14.287
14.216
9.12% 21.92% 57.33% 541,254  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.293 -0.096
-4,02%
19/12
16:29
2.409
2.296
-5.64% -18.75% 28.68% 687.90  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 4.923 0.337
+7,35%
19/12
19:45
5.242
4.946
-49.15% -63.09% -61.14% 4,408.32  
PEARSON
GB0006776081
XETRA 14.385 -
0,00%
15/12
10:58
-
-
-7.79% -8.67% -0.52% 0.00  
FRA 15.096 -0.122
-0,80%
19/12
17:23
15.298
14.906
-0.19% -2.45% -2.63% 0.00  
PepsiCo Inc.
US7134481081
XETRA 78.05 0.880
+1,14%
19/12
12:17
-
-
-0.78% 6.28% 30.37% 15,734.90  
FRA 78.208 1.442
+1,88%
19/12
18:11
78.094
77.966
-0.12% 6.71% 30.92% 123,513  
PERNOD RICARD
FR0000120693
FRA 91.330 1.721
+1,92%
19/12
08:15
92.106
91.556
-0.49% 0.29% 13.88% 0.00  
PETROFAC
GB00B0H2K534
FRA 9.334 -0.086
-0,91%
19/12
08:54
-
-
-35.23% -30.21% -28.33% 5,656.50  
PEUGEOT
FR0000121501
FRA 10.296 0.076
+0,74%
19/12
19:52
10.394
10.292
10.95% -1.00% 8.00% 20,753.13  
PG&E Corp.
US69331C1080
FRA 43.486 0.903
+2,12%
19/12
08:02
43.388
43.307
8.48% 22.45% 46.23% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 23.695 0.045
+0,19%
19/12
17:24
23.690
23.631
2.69% 0.10% -9.51% 434,447  
PIRELLI & C.
IT0004623051
XETRA 10.980 0.180
+1,67%
19/12
16:04
-
-
1.67% -7.30% -9.07% 20,871.00  
FRA 10.895 -0.158
-1,43%
19/12
10:55
11.084
10.913
0.08% -7.59% -9.25% 0.00  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 34.300 0.973
+2,92%
19/12
15:36
34.548
34.425
7.04% 9.81% 1.73% 18,815.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.020 -0.036
-3,41%
19/12
18:55
1.032
1.020
-29.26% -42.21% -67.88% 106,894  
Praxair Inc.
US74005P1049
FRA 106.264 1.300
+1,24%
19/12
16:21
106.267
106.018
4.08% 1.98% 14.76% 13,856.62  
PROLOGIS INC.
US74340W1036
FRA 34.69 0.16
+0,48%
19/12
19:45
35.01
34.66
6.67% 15.91% 29.65% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 11.955 -0.030
-0,25%
19/12
17:29
-
-
-25.23% -40.92% -52.91% 662,018  
FRA 12.084 -0.126
-1,03%
19/12
13:35
11.968
11.792
-25.08% -40.94% -51.84% 24,119.85  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 54.870 1.005
+1,87%
19/12
09:55
55.390
55.115
-1.33% -0.87% 20.48% 6,694.14  
Rayonier Inc. REIT
US7549071030
FRA 22.11 0.11
+0,51%
19/12
19:45
22.72
22.11
6.76% -9.56% -28.52% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 67.20 0.200
+0,30%
19/12
17:25
-
-
1.45% -2.61% 19.98% 608,904  
FRA 67.644 0.995
+1,49%
19/12
18:38
-
-
3.09% -2.66% 20.23% 507,960  
RED ELECTRICA CORPORATION
ES0173093115
FRA 73.787 2.523
+3,54%
19/12
08:04
73.913
73.683
4.19% 9.72% 60.11% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 13.817 0.408
+3,04%
19/12
09:06
13.857
13.690
4.27% 8.22% 34.08% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.523 0.021
+1,40%
19/12
17:21
1.566
1.520
5.40% -3.42% 13.83% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 16.155 0.145
+0,91%
19/12
15:50
-
-
-9.75% -15.86% -7.72% 173,547  
FRA 16.168 0.063
+0,39%
19/12
16:39
16.115
16.045
-9.89% -15.43% -7.85% 61,109  
Ricoh Co. Ltd.
JP3973400009
FRA 8.421 0.091
+1,09%
19/12
19:26
8.490
8.317
-0.14% -3.87% 11.51% 2,526.30  
Rio Tinto PLC
GB0007188757
XETRA 36.825 0.790
+2,19%
19/12
17:35
-
-
-0.45% -8.96% -6.31% 1.17 m.  
FRA 36.455 0.255
+0,70%
19/12
17:33
37.167
36.448
-1.94% -10.30% -7.50% 282,672  
Royal Bank of Canada
CA7800871021
FRA 56.179 -0.485
-0,86%
19/12
16:36
56.770
55.657
-2.38% -4.17% 16.57% 5,617.90  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 34.910 -0.742
-2,08%
19/12
17:19
35.157
34.852
-0.27% -7.46% -9.47% 260,048  
Sanofi-Aventis S.A.
FR0000120578
FRA 75.201 -0.969
-1,27%
19/12
18:40
75.605
75.306
-1.92% -15.09% 0.32% 1.05 m.  
Santos Ltd.
AU000000STO6
FRA 5.193 -0.103
-1,94%
19/12
08:04
5.365
5.194
-36.40% -47.45% -42.58% 0.00  
SAP SE
DE0007164600
XETRA 57.86 0.930
+1,63%
19/12
17:35
-
-
5.60% 0.40% -5.18% 620.43 m.  
FRA 57.700 0.706
+1,24%
19/12
19:13
57.750
57.550
5.29% -0.45% -5.18% 748,184  
Schneider Electric S.A.
FR0000121972
FRA 60.220 -0.160
-0,26%
19/12
11:19
60.408
59.988
-3.40% -5.33% -0.16% 181,338  
Seagate Technology Inc.
IE00B58JVZ52
FRA 55.450 0.750
+1,37%
19/12
15:40
56.550
55.492
5.05% 20.52% 46.67% 1,109.00  
SEB
FR0000121709
FRA 60.871 0.957
+1,60%
19/12
09:06
61.639
60.461
-6.46% -2.79% -6.41% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.658 -0.078
-1,65%
19/12
10:55
4.826
4.679
-2.06% -1.54% 19.65% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 34.498 -1.822
-5,02%
19/12
10:27
35.989
34.606
-3.21% -8.80% 82.37% 9,836.01  
Sempra Energy
US8168511090
FRA 89.210 0.634
+0,72%
19/12
08:02
90.303
90.108
1.38% 9.11% 38.62% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 29.706 0.568
+1,95%
19/12
10:32
30.327
29.794
-2.22% 2.56% 5.54% 2,822.07  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.712 0.095
+2,06%
19/12
10:55
4.857
4.716
7.09% 8.07% 13.41% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 10.364 0.121
+1,18%
19/12
09:02
10.374
10.201
3.12% 4.09% 16.31% 0.00  
SKANSKA B
SE0000113250
FRA 17.542 0.268
+1,55%
19/12
09:02
17.676
17.330
4.03% 11.26% 25.91% 0.00  
SKF B
SE0000108227
FRA 17.092 0.202
+1,20%
19/12
09:02
17.389
17.049
3.03% -1.31% -12.23% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.054 0.078
+1,96%
19/12
16:24
4.100
4.020
-3.25% -7.65% 4.67% 20,255.36  
Société Générale S.A.
FR0000130809
FRA 34.400 -1.318
-3,69%
19/12
17:26
34.738
34.418
-6.81% -17.07% -15.79% 740,902  
SODEXO
FR0000121220
FRA 79.850 1.914
+2,46%
19/12
09:09
80.541
79.779
0.80% 1.79% 10.88% 4,791.00  
SONOVA
CH0012549785
XETRA 118.15 3.950
+3,46%
18/12
15:54
-
-
-4.53% -4.49% 23.41% 4,886,673,920.14 bn.  
FRA 119.170 2.229
+1,91%
19/12
08:05
121.135
120.022
-3.11% -3.05% 23.50% 0.00  
Sony Corp.
JP3435000009
XETRA 16.680 -0.395
-2,31%
19/12
16:23
-
-
1.09% 21.75% 32.22% 13,183.02  
FRA 16.561 -0.469
-2,75%
19/12
13:05
16.790
16.560
0.61% 21.41% 31.38% 1,656.10  
Spectra Energy Corp.
US8475601097
FRA 29.471 1.373
+4,89%
19/12
08:02
29.854
29.784
-3.97% -5.63% 20.57% 0.00  
Standard Chartered PLC
GB0004082847
FRA 11.881 0.324
+2,80%
19/12
13:09
12.121
11.836
3.43% -25.85% -25.56% 5,940.50  
Starbucks Corporation
US8552441094
XETRA 65.25 -0.150
-0,23%
19/12
15:28
-
-
5.21% 10.44% 14.80% 149,953  
FRA 65.200 -0.017
-0,03%
19/12
18:49
65.233
64.913
5.25% 10.14% 14.92% 83,507  
State Street Corp.
US8574771031
FRA 64.827 2.683
+4,32%
19/12
08:04
65.211
65.017
7.29% 10.16% 24.75% 0.00  
STATOIL
NO0010096985
XETRA 14.760 0.215
+1,48%
19/12
17:35
-
-
-16.18% -33.06% -13.20% 1.64 m.  
FRA 14.798 0.295
+2,03%
19/12
19:47
14.774
14.599
-15.31% -32.91% -13.17% 712,586  
STMICROELECTRONICS
NL0000226223
FRA 6.241 0.166
+2,73%
19/12
09:03
6.186
6.138
7.96% 1.61% 13.72% 0.00  
Stockland
AU000000SGP0
FRA 2.755 0.066
+2,45%
19/12
16:56
2.844
2.758
-1.78% 0.92% 16.84% 0.00  
STORA ENSO R
FI0009005961
XETRA 7.010 -
0,00%
15/12
13:43
-
-
-1.14% 7.85% -1.27% 0.00  
FRA 7.305 0.182
+2,56%
19/12
16:25
7.344
7.309
9.36% 10.00% 3.32% 76,353  
STOREBRAND
NO0003053605
FRA 3.217 0.157
+5,13%
19/12
08:04
3.286
3.223
-20.00% -29.45% -23.09% 0.00  
SULZER
CH0038388911
XETRA 87.60 4.300
+5,16%
19/12
09:13
-
-
-2.67% -21.79% -24.35% 78,876  
FRA 87.797 0.747
+0,86%
19/12
11:51
-
-
-4.27% -20.76% -21.19% 2,194.93  
Suncor Energy Inc.
CA8672241079
FRA 25.449 0.328
+1,31%
19/12
09:18
25.811
25.713
-5.92% -16.82% 2.23% 2,035.92  
SVENSKA CELLULOSA B
SE0000112724
XETRA 17.850 -
0,00%
19/12
11:06
-
-
-3.09% -6.25% - 1,517.25  
FRA 17.620 -0.160
-0,90%
19/12
15:44
18.037
17.877
-3.57% -9.20% -18.63% 107,773  
SWEDBANK
SE0000242455
FRA 20.362 0.233
+1,16%
19/12
09:02
20.360
20.168
-0.81% 5.06% 5.33% 0.00  
SWEDISH MATCH
SE0000310336
FRA 26.336 1.036
+4,09%
19/12
17:42
26.318
25.803
-0.12% 0.91% 16.16% 53,931  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 69.85 0.850
+1,23%
19/12
17:15
-
-
3.33% 9.40% 6.97% 307,532  
FRA 69.885 0.922
+1,34%
19/12
17:19
-
-
3.27% 9.08% 7.12% 228,355  
SWISSCOM
CH0008742519
XETRA 438.00 -0.950
-0,22%
19/12
16:01
-
-
-8.63% -1.26% 14.42% 85,667  
FRA 442.077 8.868
+2,05%
19/12
12:31
434.996
432.492
-7.20% -1.34% 17.44% 191,702  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.193 0.145
+4,76%
19/12
16:56
-
-
7.54% 8.24% 28.59% 0.00  
Symantec Corp.
US8715031089
FRA 21.438 0.933
+4,55%
19/12
17:40
21.324
21.210
6.52% 12.38% 27.43% 1,233.73  
Sysco Corp.
US8718291078
FRA 33.520 0.242
+0,73%
19/12
08:00
33.492
33.166
7.83% 12.57% 27.72% 603.36  
Talisman Energy Inc.
CA87425E1034
FRA 6.352 0.109
+1,75%
19/12
16:23
6.437
6.374
39.67% -12.03% -24.36% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 51.748 1.681
+3,36%
19/12
08:20
52.392
51.628
5.85% 6.41% 34.12% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 10.817 0.900
+9,08%
19/12
17:34
10.790
10.698
-16.35% -31.75% -35.54% 1,621.05  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.901 0.018
+2,04%
18/12
16:03
-
-
-0.99% 0.56% 29.64% 4,886,673,922.19 bn.  
FRA 0.900 -0.008
-0,88%
19/12
16:31
0.908
0.897
0.11% -1.96% 29.50% 10,193.06  
Telefonica S.A.
ES0178430E18
XETRA 12.115 -
0,00%
19/12
17:35
-
-
-0.86% 1.39% 7.61% 347,247  
FRA 12.099 -0.150
-1,22%
19/12
17:48
12.120
12.050
-0.44% 1.42% 7.30% 271,875  
TELENOR
NO0010063308
FRA 17.288 0.781
+4,73%
19/12
16:17
17.400
17.168
-6.20% -1.83% 1.46% 96,941  
Telstra Corp. Ltd.
AU000000TLS2
FRA 3.860 0.067
+1,77%
19/12
09:03
-
-
-2.30% 1.34% 18.40% 0.00  
Teradata Corp.
US88076W1036
FRA 35.067 1.783
+5,36%
19/12
08:04
36.302
36.080
-1.44% 0.75% 15.28% 0.00  
TERNA
IT0003242622
FRA 3.737 0.014
+0,38%
19/12
10:55
3.781
3.718
-2.43% -5.27% 5.27% 0.00  
TESCO PLC
GB0008847096
XETRA 2.370 0.083
+3,63%
19/12
16:53
-
-
-2.87% -19.63% -38.92% 168,956  
FRA 2.340 0.046
+2,01%
19/12
13:42
2.380
2.362
-4.45% -20.38% -39.71% 18,310.65  
Tim Hortons Inc.
CA88706M1032
FRA 68.814 1.347
+2,00%
12/12
16:36
-
-
6.04% 11.29% 63.00% 4,886,674,138.78 bn.  
Time Warner Inc.
US8873173038
XETRA 68.67 2.160
+3,25%
19/12
09:04
-
-
6.80% 15.03% - 9,613.80  
FRA 68.975 0.866
+1,27%
19/12
17:49
69.193
69.035
7.31% 14.89% 40.06% 72,985  
TNT EXPRESS
NL0009739424
XETRA 5.400 -
0,00%
10/12
16:45
-
-
10.20% 7.48% -17.68% 0.00  
FRA 5.361 0.018
+0,34%
19/12
17:24
5.415
5.363
8.63% -6.23% -18.49% 0.00  
Tokyo Electron Ltd.
JP3571400005
FRA 62.680 3.503
+5,92%
19/12
09:01
62.683
61.808
22.78% 18.59% 63.29% 4,011.52  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.223 0.112
+2,19%
19/12
08:04
5.394
5.237
1.08% -3.10% -7.66% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 37.428 0.559
+1,52%
19/12
08:04
37.988
37.875
-6.74% -8.06% 12.58% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.399 0.027
+0,80%
19/12
15:45
3.488
3.404
1.40% -3.98% 13.34% 4,078.80  
Toto Ltd.
JP3596200000
FRA 9.245 0.041
+0,45%
19/12
08:04
9.488
9.271
-2.15% 6.47% -17.43% 0.00  
Transurban Group
AU000000TCL6
FRA 5.727 0.061
+1,08%
19/12
16:56
5.910
5.732
2.73% 8.45% 27.72% 0.00  
TRYG
DK0060013274
FRA 93.290 1.010
+1,09%
19/12
08:04
93.779
93.341
1.64% 17.48% 43.39% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 5.625 -0.060
-1,06%
10/12
16:39
-
-
7.37% 12.73% 16.15% 19,732.00  
TULLOW OIL
GB0001500809
FRA 5.035 -0.160
-3,08%
19/12
08:20
5.460
5.381
-14.56% -40.16% -49.96% 0.00  
Unibail-Rodamco SE
FR0000124711
FRA 208.632 3.006
+1,46%
19/12
16:44
211.251
209.159
2.40% 1.06% 17.57% 5,633.06  
Unilever N.V.
NL0000009355
FRA 32.215 0.050
+0,16%
19/12
17:23
32.175
32.015
1.82% 2.65% 13.04% 237,311  
UPM KYMMENE
FI0009005987
XETRA 13.565 -0.050
-0,37%
19/12
11:59
-
-
6.39% 19.94% 8.35% 4,149.34  
FRA 13.670 0.175
+1,30%
19/12
16:16
13.646
13.586
6.66% 16.29% 15.36% 345,002  
United Parcel Service Inc. Cl
US9113121068
XETRA 89.41 -0.090
-0,10%
19/12
13:33
-
-
2.35% 14.76% 24.80% 10,172.33  
FRA 89.945 -0.013
-0,01%
19/12
13:34
91.118
90.671
6.53% 14.95% 19.40% 21,292.34  
VF Corp.
US9182041080
FRA 60.128 -0.187
-0,31%
19/12
19:09
60.039
59.804
4.28% 14.72% 36.45% 112,101  
VALEO
FR0000130338
FRA 100.950 -0.150
-0,15%
19/12
11:51
102.661
101.961
9.83% 6.66% 27.70% 81,540  
VERBUND AG
AT0000746409
XETRA 14.775 -
0,00%
17/12
17:26
-
-
-4.52% -4.86% -4.31% 0.00  
FRA 15.440 0.210
+1,38%
19/12
18:48
15.516
15.363
-0.28% -0.06% 0.83% 15,314.85  
Vivendi S.A.
FR0000127771
FRA 20.220 0.070
+0,35%
19/12
16:15
20.290
20.190
2.28% 3.67% 7.27% 1.01 m.  
Volkswagen AG Vz
DE0007664039
XETRA 185.25 0.700
+0,38%
19/12
17:35
-
-
6.47% 5.08% -6.44% 321.27 m.  
FRA 185.300 0.550
+0,30%
19/12
19:31
185.300
185.000
6.19% 5.28% -6.18% 3.92 m.  
VOLVO B
SE0000115446
FRA 8.800 -0.022
-0,25%
19/12
08:04
9.063
8.893
-3.23% -2.22% -1.97% 0.00  
Waters Corp.
US9418481035
FRA 93.277 1.553
+1,69%
19/12
08:04
93.865
93.694
2.56% 17.59% 29.62% 0.00  
Western Digital Corp.
US9581021055
FRA 92.905 4.214
+4,75%
19/12
17:35
93.208
93.075
16.21% 20.05% 54.73% 17,536.33  
Westpac Banking Corp.
AU000000WBC1
FRA 22.178 1.002
+4,73%
19/12
17:49
22.178
21.600
-1.26% -2.59% 10.10% 13,137.61  
Weyerhaeuser Co.
US9621661043
FRA 28.765 0.493
+1,74%
19/12
08:02
29.524
29.474
5.20% 12.85% 26.22% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 58.956 -0.707
-1,18%
19/12
08:01
-
-
6.43% 7.58% 37.43% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 25.599 0.700
+2,81%
19/12
18:26
25.690
25.360
-3.94% -12.84% 5.57% 413,338  
Woolworths Ltd.
AU000000WOW2
FRA 19.646 0.538
+2,82%
19/12
08:20
20.137
19.646
-10.98% -18.42% -7.19% 0.00  
Yamaha Corp.
JP3942600002
FRA 11.757 -0.362
-2,99%
19/12
11:36
12.180
11.700
7.01% 11.44% 3.80% 55,430  
Results 1 - 25 of 308
Anzeige