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.

31/10/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Sony 6.80% 15.700
ARM Holdings 6.42% 11.020
UPM Kymmene 4.63% 12.550

Fallers

Name Change prev. day Last Price
Kinross Gold -11.22% 1.773
Linde -2.49% 147.15
Goldcorp -2.42% 14.925

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 17.515 0.315
+1,83%
31/10
16:31
-
-
-0.91% 1.77% -7.01% 466,788  
FRA 17.412 0.242
+1,41%
31/10
19:19
17.566
17.397
-1.59% 1.03% -7.60% 356,426  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.506 0.120
+2,23%
31/10
13:52
5.668
5.504
7.02% 4.42% 6.42% 5,506.00  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 16.520 0.106
+0,65%
31/10
16:37
16.668
16.548
6.75% -1.22% 10.84% 4,956.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 64.730 1.065
+1,67%
31/10
18:17
64.820
64.647
1.28% 8.04% 20.11% 3,560.15  
ACCIONA S.A.
ES0125220311
XETRA 54.00 -
0,00%
23/10
09:39
-
-
-3.79% -13.04% 15.93% 0.00  
FRA 55.312 2.390
+4,52%
31/10
16:37
-
-
-6.20% -11.15% 18.63% 62,717  
ACCOR
FR0000120404
FRA 33.175 0.320
+0,97%
31/10
09:22
33.575
33.410
-4.64% -7.85% 1.55% 16,652.00  
ACS
ES0167050915
XETRA 28.405 -0.595
-2,05%
30/10
13:44
-
-
0.44% -12.67% 21.50% 170.43  
FRA 28.881 0.030
+0,10%
31/10
08:04
-
-
-4.59% -11.64% 23.21% 0.00  
ADECCO
CH0012138605
XETRA 52.70 0.500
+0,96%
30/10
16:31
-
-
0.29% -1.13% -3.30% 7,272.60  
FRA 53.455 0.664
+1,26%
31/10
11:22
54.148
53.991
0.28% -6.06% -0.49% 2,672.75  
adidas AG
DE000A1EWWW0
XETRA 58.05 1.100
+1,93%
31/10
17:35
-
-
-3.02% -2.29% -30.96% 62.21 m.  
FRA 57.929 0.760
+1,33%
31/10
18:46
58.123
57.907
-3.45% -2.50% -31.29% 275,477  
Aeon Co. Ltd.
JP3388200002
FRA 7.646 0.155
+2,07%
31/10
08:05
7.970
7.592
-2.78% -7.21% -20.95% 0.00  
Aetna Inc.
US00817Y1082
FRA 64.383 1.496
+2,38%
31/10
08:20
65.943
65.297
0.89% 12.69% 38.64% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 48.240 1.849
+3,99%
31/10
13:48
48.126
47.774
2.05% 12.07% 46.06% 19,322.76  
Akzo Nobel N.V.
NL0000009132
FRA 53.142 1.012
+1,94%
31/10
17:48
53.142
52.878
1.42% -1.22% -0.76% 4,510.00  
Alcatel S.A.
FR0000130007
XETRA 2.446 0.067
+2,82%
31/10
17:29
-
-
0.33% -7.63% -12.71% 21,811.25  
FRA 2.447 0.069
+2,90%
31/10
17:17
2.466
2.443
1.41% -7.49% -13.23% 102,861  
Alcoa Inc.
US0138171014
XETRA 13.190 0.455
+3,57%
31/10
17:01
-
-
4.35% 8.11% 92.95% 238,681  
FRA 13.182 0.407
+3,19%
31/10
17:17
13.281
13.229
3.85% 7.17% 91.49% 139,859  
ALFA LAVAL
SE0000695876
FRA 16.469 0.326
+2,02%
31/10
14:34
16.548
16.232
-1.97% -3.64% -2.35% 1,317.52  
Allianz SE
DE0008404005
XETRA 126.70 2.500
+2,01%
31/10
17:35
-
-
-0.51% 1.44% 2.26% 298.01 m.  
FRA 126.357 2.419
+1,95%
31/10
19:58
126.570
126.344
-0.51% 1.52% 2.03% 2.39 m.  
Amcor Ltd.
AU000000AMC4
FRA 8.175 0.145
+1,81%
31/10
08:05
8.301
8.187
6.99% 13.54% 9.75% 0.00  
AMEC
GB0000282623
FRA 13.119 0.186
+1,44%
31/10
09:08
13.387
13.165
-6.00% -9.84% -3.32% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 16.975 0.180
+1,07%
31/10
16:20
-
-
-2.61% -15.80% -3.66% 34,208.75  
FRA 16.801 -0.295
-1,73%
31/10
15:22
17.042
16.800
-5.96% -16.42% -4.31% 19,323.47  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 23.305 0.309
+1,34%
31/10
09:03
-
-
8.38% -0.50% -1.59% 0.00  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,864.611 24.611
+1,34%
31/10
15:13
1,873.944
1,837.200
0.60% 6.60% 31.12% 7,458.44  
Applied Materials Inc.
US0382221051
XETRA 17.505 0.755
+4,51%
31/10
17:07
-
-
7.06% 9.54% 25.44% 1,609.01  
FRA 17.574 0.963
+5,80%
31/10
17:07
17.602
17.540
3.40% 11.40% 32.89% 8,343.02  
ArcelorMittal S.A.
LU0323134006
XETRA 10.435 0.280
+2,76%
31/10
17:26
-
-
-2.57% -8.06% -11.23% 398,548  
FRA 10.380 0.300
+2,98%
31/10
17:40
10.570
10.475
-1.14% -9.00% -10.13% 14,095.00  
ARM
GB0000595859
XETRA 11.020 0.665
+6,42%
31/10
13:49
-
-
-3.33% 4.95% -5.81% 63,942  
FRA 11.002 0.513
+4,89%
31/10
12:37
11.250
11.159
-4.48% 3.05% -5.11% 27,458.00  
Asics Corp.
JP3118000003
FRA 18.172 0.308
+1,72%
31/10
10:55
18.675
18.131
3.56% 15.42% 42.77% 0.00  
ASML Holding N.V
NL0010273215
FRA 79.660 2.750
+3,58%
31/10
15:40
-
-
2.51% 12.42% 14.57% 16,716.61  
Astrazeneca PLC
GB0009895292
XETRA 57.90 0.800
+1,40%
31/10
15:45
-
-
3.99% 4.72% 47.84% 1.26 m.  
FRA 58.073 1.052
+1,84%
31/10
18:04
58.834
58.080
3.51% 5.21% 49.90% 34,012.31  
ATLANTIA
IT0003506190
FRA 18.546 0.408
+2,25%
31/10
09:00
18.682
18.451
-5.56% -7.46% 15.15% 7,511.13  
ATLAS COPCO A
SE0000101032
FRA 23.052 0.595
+2,65%
31/10
08:12
23.160
22.977
2.14% 3.44% 12.60% 0.00  
Autodesk Inc.
US0527691069
FRA 46.500 1.749
+3,91%
31/10
14:30
46.112
45.949
8.26% 16.25% 60.21% 6,742.50  
AVIVA
GB0002162385
FRA 6.679 0.134
+2,05%
31/10
08:03
6.776
6.627
0.41% 5.07% 30.02% 0.00  
AXA S.A.
FR0000120628
FRA 18.607 0.607
+3,37%
31/10
19:40
18.592
18.422
-3.86% 10.10% 1.48% 156,013  
Axel Springer SE
DE0005501357
XETRA 43.790 1.150
+2,70%
31/10
17:35
-
-
-2.93% 3.85% -1.41% 10.09 m.  
FRA 43.864 1.068
+2,50%
31/10
18:05
43.856
43.756
-2.77% 4.24% -1.08% 68,311  
Baker Hughes Inc.
US0572241075
XETRA 40.000 -
0,00%
28/10
09:04
-
-
-18.86% -22.93% -4.89% 0.00  
FRA 41.010 -0.340
-0,82%
31/10
09:01
42.096
41.940
-19.66% -21.05% -2.94% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 1.960 0.010
+0,51%
31/10
08:03
2.003
1.945
-15.70% -36.11% -42.64% 0.00  
Ball Corp.
US0584981064
FRA 51.082 0.102
+0,20%
31/10
11:44
51.705
51.201
2.46% 10.19% 45.24% 5,108.20  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.915 0.315
+3,66%
31/10
13:23
-
-
-7.23% -1.97% 7.06% 1,783.00  
FRA 8.972 0.373
+4,34%
31/10
19:25
8.961
8.909
-5.78% -1.88% 7.08% 24,137.65  
BCO SABADELL
ES0113860A34
FRA 2.274 0.074
+3,36%
31/10
08:12
2.314
2.289
-2.15% -8.42% 21.60% 0.00  
Bank of Montreal
CA0636711016
FRA 57.976 0.199
+0,34%
31/10
08:18
57.964
57.853
-0.36% 3.69% 14.83% 0.00  
Bank of Nova Scotia
CA0641491075
FRA 48.873 0.395
+0,81%
31/10
17:22
48.966
48.667
-0.50% -4.04% 9.13% 20,440.23  
BASF SE
DE000BASF111
XETRA 70.24 1.670
+2,44%
31/10
17:35
-
-
-1.00% -9.53% -8.34% 270.25 m.  
FRA 70.193 1.413
+2,05%
31/10
19:58
70.193
69.894
-0.98% -9.89% -8.00% 3.25 m.  
BCE Inc.
CA05534B7604
FRA 35.397 0.824
+2,38%
31/10
15:52
35.450
35.295
5.53% 4.88% 10.95% 3,539.70  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 64.56 0.570
+0,89%
31/10
17:35
-
-
-1.57% -4.41% -8.18% 34.12 m.  
FRA 64.459 0.459
+0,72%
31/10
19:38
64.620
64.298
-1.62% -4.51% -8.84% 77,810  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 29.377 0.952
+3,35%
31/10
08:03
29.597
29.043
3.33% -5.86% 1.63% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 25.460 -
0,00%
29/10
14:39
-
-
-2.71% 13.46% 36.88% 0.00  
FRA 27.367 1.461
+5,64%
31/10
16:36
27.539
27.379
4.55% 21.84% -11.09% 14,318.10  
BG Group plc
GB0008762899
FRA 13.183 0.003
+0,02%
31/10
09:12
13.495
13.208
-9.46% -12.92% -12.41% 1,318.30  
BHP Billiton
AU000000BHP4
XETRA 23.600 0.185
+0,79%
31/10
16:34
-
-
1.70% -12.53% -10.15% 11,263.50  
FRA 23.562 0.227
+0,97%
31/10
15:29
-
-
1.71% -12.89% -10.31% 40,614.57  
BIC
FR0000120966
FRA 99.404 0.602
+0,61%
31/10
18:13
100.041
99.280
-2.37% -0.53% 9.52% 4,970.20  
BMW AG St
DE0005190003
XETRA 85.32 2.290
+2,76%
31/10
17:35
-
-
0.58% -4.50% 2.13% 182.21 m.  
FRA 85.486 2.170
+2,60%
31/10
19:32
85.486
85.154
1.38% -4.33% 2.16% 2.24 m.  
BNP Paribas S.A.
FR0000131104
FRA 49.778 1.940
+4,06%
31/10
19:50
50.158
49.748
-5.71% 0.40% -8.93% 486,574  
BOLIDEN
SE0000869646
XETRA 12.730 -
0,00%
23/10
17:20
-
-
5.95% 9.27% 26.54% 0.00  
FRA 13.111 0.194
+1,50%
31/10
17:02
13.236
13.138
2.84% 5.68% 25.97% 13,111.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.700 0.052
+1,96%
31/10
14:43
-
-
1.89% 8.96% -21.05% 5,670.00  
FRA 2.689 -0.015
-0,55%
31/10
14:38
2.644
2.620
1.09% 9.00% -21.37% 56,900  
Boral Ltd.
AU000000BLD2
FRA 3.414 0.029
+0,86%
31/10
08:13
3.560
3.426
1.43% -6.90% 0.83% 0.00  
Boston Properties Inc.
US1011211018
FRA 100.63 1.82
+1,84%
31/10
19:48
101.41
100.77
9.71% 12.30% 31.45% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 45.160 0.735
+1,65%
31/10
17:11
-
-
1.00% 1.26% 11.44% 269,984  
FRA 45.020 0.401
+0,90%
31/10
15:17
45.764
44.849
1.90% 3.33% 10.82% 145,943  
BRITISH LAND COMPANY
GB0001367019
FRA 9.180 0.113
+1,25%
31/10
08:03
9.455
9.228
3.76% 3.13% 26.06% 0.00  
BT GRP
GB0030913577
XETRA 4.712 -0.045
-0,95%
31/10
16:07
-
-
-3.64% -5.08% 9.61% 15,337.48  
FRA 4.641 -0.007
-0,15%
31/10
09:08
4.728
4.674
-4.19% -5.86% 6.32% 0.00  
CA Inc.
US12673P1057
FRA 22.909 0.455
+2,03%
31/10
12:38
23.234
23.064
3.93% 4.44% -0.58% 4,581.80  
CAIRN ENERGY
GB00B74CDH82
FRA 1.874 -0.018
-0,95%
31/10
10:52
1.901
1.833
-16.30% -17.04% -42.69% 187.40  
CAIXABANK
ES0140609019
FRA 4.329 0.061
+1,43%
31/10
09:22
4.373
4.329
-10.65% -2.18% 18.75% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 21.548 0.198
+0,93%
31/10
08:05
21.765
21.580
10.84% 26.03% 69.07% 0.00  
Cameco Corp.
CA13321L1085
XETRA 13.885 0.535
+4,01%
31/10
15:59
-
-
-0.82% -3.91% -0.39% 1,527.35  
FRA 13.505 0.126
+0,94%
31/10
14:41
13.880
13.811
-2.64% -10.83% -4.49% 2,701.00  
Campbell Soup Co.
US1344291091
FRA 35.575 0.661
+1,89%
31/10
15:26
35.325
35.061
3.98% 12.43% 14.56% 19,754.70  
Canadian Imperial Bank of Comm
CA1360691010
FRA 72.905 0.626
+0,87%
31/10
10:10
72.998
72.753
2.63% 4.59% 18.87% 729.05  
Canadian National Railway Co.
CA1363751027
FRA 55.923 0.633
+1,14%
31/10
15:19
56.486
55.927
-0.14% 11.23% 39.51% 8,116.27  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 87.156 0.241
+0,28%
31/10
14:36
87.767
86.899
7.72% 22.35% 28.68% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.911 0.021
+1,11%
31/10
10:55
2.024
1.911
-0.93% -5.07% 4.88% 0.00  
CARLSBERG B
DK0010181759
FRA 70.670 0.819
+1,17%
31/10
14:41
70.357
69.887
1.18% -4.21% -6.51% 9,257.55  
Carrefour S.A.
FR0000120172
FRA 23.350 0.450
+1,97%
31/10
12:51
23.407
23.308
-1.35% -10.36% -13.15% 35,025.00  
CASINO GUICHARD
FR0000125585
FRA 81.329 1.034
+1,29%
31/10
08:20
81.970
81.505
-3.97% -10.35% -1.30% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 12.058 -1.477
-10,91%
31/10
08:08
12.811
12.201
-5.46% -7.95% 74.48% 0.00  
CBRE GP.
US12504L1098
FRA 24.757 -0.517
-2,05%
31/10
09:01
25.506
25.417
6.29% 6.26% 45.90% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 19.351 -0.267
-1,36%
31/10
08:02
19.811
19.502
-8.15% -15.00% -9.28% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.448 0.014
+0,98%
31/10
08:06
-
-
5.93% -2.88% 1.47% 0.00  
Clorox Co.
US1890541097
FRA 78.728 1.416
+1,83%
31/10
08:07
79.322
79.097
3.97% 20.38% 20.16% 0.00  
CNP ASSURANCES
FR0000120222
FRA 14.530 0.003
+0,02%
31/10
09:08
15.053
14.766
-1.96% -4.02% 12.52% 0.00  
COBHAM
GB00B07KD360
FRA 3.682 0.089
+2,48%
31/10
08:03
3.781
3.685
-0.43% -0.99% 11.98% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 39.017 2.018
+5,45%
31/10
16:36
39.087
38.947
10.43% 4.69% 21.08% 19,135.70  
COLOPLAST B
DK0060448595
XETRA 69.00 1.300
+1,92%
31/10
17:36
-
-
1.01% 6.22% 6.02% 68,971  
FRA 69.967 2.368
+3,50%
31/10
18:32
69.983
69.246
4.66% 9.82% 46.57% 377,572  
ETS COLRUYT
BE0974256852
FRA 36.365 0.179
+0,49%
31/10
14:18
36.640
36.190
3.38% -1.28% -10.30% 400.02  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 55.57 -0.340
-0,61%
30/10
17:29
-
-
4.51% -4.19% 10.08% 22,807.70  
FRA 56.794 0.572
+1,02%
31/10
14:56
56.770
56.600
7.57% -2.35% 6.56% 31,375.17  
CORIO
NL0000288967
FRA 39.02 1.64
+4,40%
31/10
18:19
39.02
38.64
2.42% -0.07% 21.74% 11,693.75  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.186 -0.012
-1,00%
31/10
08:05
1.247
1.178
-9.74% -18.99% -5.20% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.220 0.485
+2,34%
31/10
17:22
-
-
-3.13% 4.22% -7.46% 127,986  
FRA 21.142 0.497
+2,41%
31/10
18:48
21.229
21.095
-3.57% 4.64% -7.88% 55,674  
CRODA INTERNATIONAL
GB0002335270
FRA 28.948 -0.091
-0,31%
31/10
08:03
29.718
29.150
10.43% 9.24% 0.51% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.566 0.128
+1,72%
31/10
08:05
7.887
7.512
-4.20% 0.34% 0.68% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 47.652 0.043
+0,09%
31/10
08:05
50.771
49.920
-1.48% -6.56% 15.25% 0.00  
Daimler AG
DE0007100000
XETRA 62.03 1.420
+2,34%
31/10
17:35
-
-
2.95% 0.24% 2.63% 320.44 m.  
FRA 62.000 1.158
+1,90%
31/10
19:45
62.124
61.896
3.46% 0.07% 2.71% 3.27 m.  
Groupe DANONE S.A.
FR0000120644
FRA 53.920 1.190
+2,26%
31/10
11:48
54.290
54.090
2.90% 0.16% -1.25% 288,379  
DANSKE BANK
DK0010274414
FRA 21.452 0.003
+0,01%
31/10
08:04
22.102
21.670
0.61% -1.13% 33.24% 0.00  
DASSAULT SYSTEMS
FR0000130650
FRA 50.725 0.908
+1,82%
31/10
08:01
50.811
50.291
0.06% 1.50% 13.67% 3,043.50  
DELTA LLOYD
NL0009294552
FRA 18.149 0.462
+2,61%
31/10
09:01
18.228
18.122
-4.66% 5.36% 16.32% 0.00  
Deutsche Börse AG
DE0005810055
XETRA 54.51 0.400
+0,74%
31/10
17:35
-
-
3.99% 0.50% -1.70% 52.46 m.  
FRA 54.408 0.328
+0,61%
31/10
19:48
54.609
54.391
3.73% 0.94% -1.75% 96,337  
Deutsche Telekom AG
DE0005557508
XETRA 12.020 0.345
+2,96%
31/10
17:35
-
-
1.35% -0.70% 3.62% 208.00 m.  
FRA 11.943 0.311
+2,67%
31/10
19:30
-
-
1.21% -3.06% 3.13% 1.64 m.  
Dexus Property Group
AU000000DXS1
FRA 0.834 0.012
+1,46%
31/10
08:02
0.865
0.836
8.59% 2.71% 13.01% 0.00  
DIAGEO PLC
GB0002374006
FRA 23.345 0.339
+1,47%
31/10
17:36
23.550
23.365
3.42% 3.06% -1.35% 38,559.54  
DNB
NO0010031479
FRA 14.715 0.232
+1,60%
31/10
09:31
-
-
0.10% 8.76% 12.75% 2,943.00  
DRAX GRP
GB00B1VNSX38
FRA 7.454 0.185
+2,55%
31/10
17:32
7.701
7.480
-10.08% -14.83% -0.09% 0.00  
EDF
FR0010242511
FRA 23.480 0.755
+3,32%
31/10
14:50
23.714
23.480
-9.05% -3.71% -8.92% 53,575  
ELECTROLUX B
SE0000103814
FRA 22.550 0.843
+3,88%
31/10
12:28
-
-
8.90% 20.02% 24.04% 2,255.00  
ENAGAS
ES0130960018
FRA 26.740 1.160
+4,53%
31/10
14:53
26.815
26.700
4.15% 7.61% 36.43% 2,674.00  
ENDESA S.A.
ES0130670112
XETRA 15.550 0.345
+2,27%
31/10
17:06
-
-
-48.84% -45.93% -26.58% 14,415.30  
FRA 15.615 0.420
+2,76%
31/10
13:34
15.576
15.494
-49.94% -46.47% -26.34% 28,332.15  
ENI S.p.A.
IT0003132476
XETRA 16.995 0.445
+2,69%
31/10
17:36
-
-
-8.53% -11.07% -9.36% 364,082  
FRA 16.900 0.348
+2,10%
31/10
19:56
16.940
16.870
-9.30% -11.47% -9.14% 132,068  
Ericsson B
SE0000108656
XETRA 9.347 0.097
+1,05%
31/10
12:46
-
-
-6.15% 0.44% 4.87% 25,405.58  
FRA 9.448 0.104
+1,11%
31/10
17:56
9.479
9.409
-4.05% 2.48% 7.21% 264,340  
Erste Bank Austria
AT0000652011
XETRA 20.080 0.135
+0,68%
31/10
17:25
-
-
9.13% 5.13% -22.64% 114,938  
FRA 20.200 0.380
+1,92%
31/10
17:20
20.318
20.224
14.30% 2.41% -22.87% 12,913.46  
Estee Lauder Cos. Inc.
US5184391044
FRA 60.081 0.879
+1,48%
31/10
08:07
59.874
59.743
1.88% 8.78% 15.82% 0.00  
Exelon Corp.
US30161N1019
FRA 29.287 0.787
+2,76%
31/10
08:18
29.264
29.175
8.92% 27.15% 39.55% 0.00  
FERROVIAL
ES0118900010
FRA 16.244 0.038
+0,23%
31/10
17:03
16.325
16.163
8.50% 4.30% 18.78% 11,844.75  
FONCIERE DES REGIONS
FR0000064578
FRA 72.724 1.204
+1,68%
31/10
17:26
74.048
72.596
3.22% -2.09% 16.03% 0.00  
Ford Motor Co.
US3453708600
XETRA 11.250 0.315
+2,88%
31/10
17:28
-
-
-2.98% -12.35% -10.64% 5,642.80  
FRA 11.274 0.221
+2,00%
31/10
19:39
11.311
11.255
-2.63% -11.89% -10.70% 13,202.10  
FORTUM
FI0009007132
XETRA 18.500 0.610
+3,41%
31/10
16:46
-
-
-4.00% -3.47% 11.08% 3,508.00  
FRA 18.570 0.547
+3,04%
31/10
16:54
18.534
18.446
-4.03% -3.10% 12.28% 23,330.65  
Fraport AG
DE0005773303
XETRA 49.320 0.870
+1,80%
31/10
17:35
-
-
-4.92% -0.01% -13.58% 6.45 m.  
FRA 48.845 0.930
+1,94%
31/10
10:15
49.450
49.210
-6.49% -0.71% -14.57% 16,501.33  
FRESNILLO
GB00B2QPKJ12
FRA 9.060 0.016
+0,18%
31/10
19:41
9.062
8.886
-6.11% -24.49% -23.13% 36,639.74  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.218 0.059
+1,87%
31/10
08:03
3.332
3.236
-0.06% -0.25% 7.52% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 11.317 -0.008
-0,07%
31/10
08:12
11.642
11.377
-11.02% -13.21% -9.54% 0.00  
GAS NATURAL SDG
ES0116870314
XETRA 23.185 0.490
+2,16%
31/10
15:30
-
-
-1.05% 1.69% 34.13% 1,622.95  
FRA 22.999 0.476
+2,11%
31/10
17:26
23.187
22.844
-0.82% 0.88% 32.93% 4,531.32  
GEBERIT
CH0030170408
XETRA 266.00 5.650
+2,17%
30/10
09:25
-
-
4.35% 6.19% 20.55% 793.80  
FRA 272.041 5.193
+1,95%
31/10
17:09
272.643
271.093
6.53% 8.58% 25.69% 66,125  
GECINA
FR0010040865
FRA 107.19 2.49
+2,37%
31/10
17:26
109.05
107.01
3.82% 1.44% 9.70% 0.00  
General Electric Co.
US3696041033
FRA 20.500 0.145
+0,71%
31/10
19:24
20.545
20.499
2.62% 8.16% 5.95% 1.59 m.  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 16.295 0.445
+2,81%
31/10
17:30
-
-
-1.42% 5.81% -4.51% 21,264.85  
FRA 16.265 0.434
+2,74%
31/10
16:06
16.360
16.300
-1.49% 3.11% -5.11% 12,524.05  
Gerresheimer AG
DE000A0LD6E6
XETRA 44.345 0.065
+0,15%
31/10
17:35
-
-
-12.53% -14.23% -9.17% 10.24 m.  
FRA 44.820 0.804
+1,83%
31/10
10:45
44.421
44.281
-11.86% -13.54% -7.97% 896.40  
GETINGE B
SE0000202624
FRA 18.542 0.142
+0,77%
31/10
09:44
18.699
18.435
-6.98% 1.60% -20.42% 3,708.40  
GIVAUDAN
CH0010645932
XETRA 1,329.00 29.350
+2,26%
31/10
16:57
-
-
4.37% 9.93% 25.50% 25,257.95  
FRA 1,330.603 20.603
+1,57%
31/10
17:48
1,332.789
1,327.629
5.94% 7.90% 28.60% 13,294.96  
Goldcorp Inc.
CA3809564097
XETRA 14.925 -0.370
-2,42%
31/10
17:05
-
-
-19.56% -27.90% -20.02% 228,217  
FRA 15.000 -0.330
-2,15%
31/10
17:18
15.086
14.939
-19.27% -27.41% -20.39% 876,291  
Goodman Group
AU000000GMG2
FRA 3.803 0.071
+1,90%
31/10
10:55
3.991
3.802
5.52% 5.17% 9.19% 0.00  
GPT Group
AU000000GPT8
FRA 2.860 0.072
+2,58%
31/10
08:02
2.897
2.867
5.81% 1.63% 12.38% 0.00  
GRP EUROTUNNEL
FR0010533075
FRA 9.838 0.316
+3,32%
31/10
08:01
10.119
10.074
2.43% 0.30% 38.10% 0.00  
HAMMERSON
GB0004065016
FRA 7.780 0.169
+2,22%
31/10
16:00
7.969
7.765
6.23% 2.60% 23.94% 3,112.00  
Heineken N.V.
NL0000009165
FRA 60.239 0.842
+1,42%
31/10
13:42
-
-
1.98% 14.11% 18.57% 246,331  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 78.78 1.200
+1,55%
31/10
17:35
-
-
0.45% -5.40% -1.15% 51.97 m.  
FRA 78.830 1.629
+2,11%
31/10
18:54
79.027
78.633
1.12% -5.06% -1.35% 133,603  
Hess Corp.
US42809H1077
FRA 65.524 0.379
+0,58%
31/10
08:57
67.604
67.336
-10.81% -12.05% 13.15% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 28.416 0.416
+1,49%
31/10
17:24
28.612
28.548
1.31% 6.86% 57.38% 158,176  
Hitachi Ltd.
JP3788600009
FRA 6.050 0.087
+1,46%
31/10
18:54
6.300
6.050
0.50% 0.83% 23.47% 27,720.66  
Hitachi Construction Machinery
JP3787000003
FRA 15.758 -0.066
-0,42%
31/10
10:18
16.084
15.692
2.19% 3.33% 3.95% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 58.99 1.940
+3,40%
31/10
17:35
-
-
11.30% -6.13% -11.70% 6.84 m.  
FRA 59.113 2.137
+3,75%
31/10
18:21
59.100
58.900
7.73% -6.24% -11.36% 99,341  
HOLMEN B
SE0000109290
FRA 26.130 0.200
+0,77%
31/10
12:40
26.539
26.162
9.57% 2.93% 5.94% 2,351.70  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.331 0.034
+1,48%
31/10
08:03
2.387
2.315
9.03% 11.05% 1.48% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.515 0.420
+2,46%
31/10
08:05
17.870
17.548
3.65% 7.39% 49.50% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.557 -0.026
-0,73%
31/10
10:55
3.710
3.569
-1.19% 0.71% 5.46% 0.00  
IMERYS
FR0000120859
FRA 57.118 1.637
+2,95%
31/10
08:01
57.702
56.572
-1.12% 1.30% -2.86% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 36.506 -0.075
-0,21%
31/10
08:02
37.953
37.777
-1.76% -4.19% 14.82% 0.00  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 35.000 0.950
+2,79%
31/10
13:23
-
-
0.01% 8.66% 15.09% 15,657.49  
FRA 34.442 0.582
+1,72%
31/10
17:26
34.800
34.213
-0.46% 7.21% 25.02% 116,329  
ING Groep N.V.
NL0000303600
FRA 11.458 0.309
+2,77%
31/10
18:57
11.453
11.355
-0.54% 18.27% 22.43% 85,887  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.504 0.072
+1,62%
31/10
08:05
4.622
4.514
6.93% 4.11% 6.33% 0.00  
Intel Corp.
US4581401001
FRA 26.920 1.033
+3,99%
31/10
19:54
27.020
26.955
-1.06% 6.29% 48.75% 108,933  
SAINSBURY (J)
GB00B019KW72
FRA 3.141 -0.018
-0,57%
31/10
16:27
3.202
3.114
2.88% -22.35% -32.04% 11,006.50  
JERONIMO MARTINS
PTJMT0AE0001
FRA 7.050 -0.310
-4,21%
31/10
15:28
7.064
6.859
-16.92% -28.41% -48.60% 211.50  
Johnson Controls Inc.
US4783661071
FRA 36.840 1.575
+4,47%
31/10
14:28
37.772
37.702
6.27% 3.41% 12.70% 12,634.48  
JOHNSON MATTHEY
GB00B70FPS60
FRA 37.276 1.186
+3,29%
31/10
10:55
38.527
37.408
1.02% 1.15% 6.71% 0.00  
Kao Corp.
JP3205800000
FRA 30.340 0.613
+2,06%
31/10
08:04
-
-
-0.97% -0.14% 27.21% 0.00  
KBC GRP
BE0003565737
FRA 42.051 1.307
+3,21%
31/10
08:03
42.922
42.717
1.23% 2.63% 9.29% 0.00  
Kellogg Co.
US4878361082
XETRA 50.77 1.385
+2,80%
31/10
15:42
-
-
5.84% 10.15% 8.18% 3,819.25  
FRA 51.067 0.872
+1,74%
31/10
15:52
51.037
50.846
5.46% 11.67% 9.79% 27,228.63  
Keppel Land Ltd.
SG1R31002210
FRA 2.037 0.031
+1,55%
31/10
08:05
2.110
2.043
-3.51% -5.26% -5.87% 0.00  
Kering
FR0000121485
FRA 154.893 4.443
+2,95%
31/10
08:20
154.259
153.493
-0.33% -2.77% -7.49% 0.00  
KESKO
FI0009000202
FRA 30.473 0.473
+1,58%
31/10
08:12
30.365
30.215
7.94% 7.16% 24.81% 0.00  
KINGFISHER
GB0033195214
FRA 3.736 0.027
+0,73%
31/10
09:08
3.916
3.805
-9.12% -1.32% -16.04% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 1.773 -0.224
-11,22%
31/10
15:49
-
-
-32.48% -41.49% -54.42% 32,199.40  
FRA 1.765 -0.233
-11,66%
31/10
18:31
1.761
1.727
-33.32% -40.75% -53.72% 76,147  
KLEPIERRE
FR0000121964
FRA 34.299 0.678
+2,02%
31/10
17:26
34.742
34.272
1.30% -2.03% 4.26% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 49.761 0.461
+0,94%
31/10
17:26
50.089
49.841
3.87% -3.51% -10.81% 5,044.00  
KPN N.V.
NL0000009082
FRA 2.617 0.017
+0,65%
31/10
16:42
2.623
2.611
3.52% 9.59% 10.66% 26,136.22  
KRAFT FOODS GROUP
US50076Q1067
XETRA 44.800 0.465
+1,05%
31/10
15:51
-
-
0.27% 7.95% 9.35% 157,458  
FRA 44.566 0.500
+1,13%
31/10
18:36
44.984
44.650
-0.14% 9.86% 13.16% 91,679  
L'Oréal S.A.
FR0000120321
FRA 124.548 4.048
+3,36%
31/10
17:36
125.273
124.573
-0.03% -1.43% -0.50% 94,783  
LAGARDERE
FR0000130213
FRA 19.320 0.289
+1,52%
31/10
17:26
19.569
19.270
-9.34% -12.33% -27.24% 0.00  
LAND SECURITIES
GB0031809436
FRA 13.858 0.052
+0,38%
31/10
08:04
14.323
14.132
3.84% 5.02% 19.10% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 2.959 0.108
+3,79%
31/10
12:16
3.001
2.949
-0.50% 0.27% 17.42% 2,000.28  
Linde AG
DE0006483001
XETRA 147.15 -3.750
-2,49%
31/10
17:35
-
-
-1.93% -3.76% 5.14% 197.68 m.  
FRA 147.490 -3.768
-2,49%
31/10
19:46
147.750
147.457
-1.44% -3.31% 5.04% 1.37 m.  
LONMIN
GB0031192486
FRA 2.180 -0.077
-3,41%
31/10
08:20
2.245
2.197
-4.47% -26.30% -43.16% 0.00  
LUNDIN PETROLEUM
SE0000825820
FRA 11.374 0.259
+2,33%
31/10
08:12
11.409
11.219
-14.62% -15.42% -26.22% 0.00  
MAN SE St
DE0005937007
XETRA 90.89 0.240
+0,26%
31/10
17:35
-
-
2.23% 2.40% 2.41% 10.17 m.  
FRA 91.252 0.784
+0,87%
31/10
19:04
91.423
91.200
2.70% 2.60% 2.94% 141,189  
MARKS & SPENCER GRP
GB0031274896
FRA 5.177 -0.051
-0,98%
31/10
08:03
5.308
5.200
0.60% -5.01% -9.71% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 22.545 -0.095
-0,42%
31/10
08:02
23.515
23.206
-4.72% 3.42% 6.04% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 18.362 0.631
+3,56%
31/10
13:51
19.000
18.382
-5.44% -0.16% 12.96% 18,362.00  
Medtronic Inc.
US5850551061
XETRA 54.57 1.320
+2,48%
31/10
17:35
-
-
11.13% 18.03% 29.62% 481,240  
FRA 54.440 1.067
+2,00%
31/10
19:30
54.435
54.168
10.74% 17.45% 28.03% 221,624  
METRO AG St
DE0007257503
XETRA 25.420 0.475
+1,90%
31/10
17:35
-
-
0.28% -5.92% -26.39% 22.52 m.  
FRA 25.551 0.606
+2,43%
31/10
18:01
25.611
25.491
1.01% -5.34% -25.76% 83,959  
Mirvac Group
AU000000MGR9
FRA 1.236 0.036
+3,00%
31/10
09:22
1.284
1.238
6.19% -0.16% 3.87% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.820 0.135
+2,88%
31/10
10:18
4.920
4.800
-3.15% -1.23% 5.66% 0.00  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.430 0.005
+0,21%
31/10
08:04
-
-
-1.86% -11.15% -19.35% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 58.606 1.213
+2,11%
31/10
16:36
59.258
58.958
1.57% 14.16% 46.72% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 1.991 -
0,00%
27/10
10:57
-
-
-1.09% -5.51% -17.56% 0.00  
FRA 1.966 -0.012
-0,61%
31/10
16:47
2.013
1.962
-3.58% -7.83% -40.96% 4,708.57  
Münchener Rück AG
DE0008430026
XETRA 156.85 3.400
+2,22%
31/10
17:35
-
-
1.03% -1.23% 1.92% 133.26 m.  
FRA 156.463 2.928
+1,91%
31/10
17:22
156.900
156.587
0.78% -1.84% 1.86% 481,694  
National Australia Bank Ltd.
AU000000NAB4
FRA 24.736 0.912
+3,83%
31/10
16:20
24.765
24.238
10.62% 1.78% 1.86% 2,572.54  
NATIXIS
FR0000120685
FRA 5.451 0.181
+3,43%
31/10
08:01
5.513
5.472
0.39% 9.70% 40.02% 0.00  
NESTE OIL
FI0009013296
FRA 17.235 0.570
+3,42%
31/10
17:02
17.315
17.234
6.57% 23.75% 19.96% 3,981.29  
Nestlé S.A.
CH0038863350
XETRA 58.40 0.870
+1,51%
31/10
17:36
-
-
0.92% 5.15% 10.61% 1.53 m.  
FRA 58.555 0.812
+1,41%
31/10
19:40
58.527
58.326
1.30% 5.80% 9.48% 580,702  
Newmont Mining Corp.
US6516391066
FRA 15.160 -1.117
-6,86%
31/10
18:02
15.069
14.921
-17.53% -18.87% -24.18% 261,069  
NEXT
GB0032089863
FRA 82.804 1.623
+2,00%
31/10
08:03
83.765
82.024
-1.73% -2.24% 30.05% 0.00  
Nike Inc. Cl B
US6541061031
XETRA 74.02 0.960
+1,31%
31/10
17:35
-
-
6.12% 28.20% 30.75% 52,823  
FRA 74.322 0.742
+1,01%
31/10
19:24
74.229
73.903
6.94% 28.75% 33.46% 265,461  
Nikon Corp.
JP3657400002
FRA 10.700 0.250
+2,39%
31/10
19:17
11.200
10.700
-4.11% -7.59% -20.74% 10,857.00  
NORDEA BANK
SE0000427361
FRA 10.179 0.028
+0,28%
31/10
09:01
-
-
-0.32% 0.32% 7.15% 0.00  
NORSK HYDRO
NO0005052605
XETRA 4.468 0.045
+1,02%
31/10
11:26
-
-
2.01% 0.38% 34.58% 2,010.60  
FRA 4.437 0.037
+0,84%
31/10
16:11
4.450
4.426
-0.67% 1.46% 35.32% 3,227.91  
Northern Trust Corp.
US6658591044
FRA 52.532 0.864
+1,67%
31/10
08:18
53.001
52.790
-2.19% 4.01% 26.87% 0.00  
Novartis AG
CH0012005267
XETRA 73.95 1.050
+1,44%
31/10
17:36
-
-
-0.44% 13.14% 28.86% 835,082  
FRA 74.252 1.465
+2,01%
31/10
17:42
74.221
73.853
0.34% 13.82% 29.37% 526,975  
NOVOZYMES
DK0060336014
FRA 36.747 0.327
+0,90%
31/10
14:15
37.090
36.684
6.82% -0.14% 28.36% 36,222.57  
NVIDIA Corp.
US67066G1040
FRA 15.500 0.722
+4,89%
31/10
15:01
15.464
15.436
6.71% 17.78% 38.78% 23,250.00  
OLD MUTUAL
GB00B77J0862
FRA 2.461 0.058
+2,41%
31/10
08:03
2.517
2.458
5.90% -1.05% 5.40% 0.00  
OMV AG
AT0000743059
XETRA 24.985 0.005
+0,02%
31/10
17:27
-
-
-5.81% -16.55% -29.51% 121,664  
FRA 24.932 -0.068
-0,27%
31/10
15:03
25.275
24.990
-5.76% -17.65% -29.75% 156,048  
Oracle Corp. Japan
JP3689500001
FRA 29.693 -0.659
-2,17%
31/10
08:05
31.248
29.481
-2.17% -4.00% 4.33% 0.00  
Orange S.A.
FR0000133308
FRA 12.810 0.475
+3,85%
31/10
16:12
12.735
12.672
12.77% 9.58% 27.05% 520,809  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.778 0.179
+6,89%
31/10
16:11
2.780
2.648
7.22% -11.53% 13.85% 2,778.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 11.689 -0.137
-1,16%
31/10
19:48
12.016
11.709
-12.31% -16.46% -23.74% 0.00  
PEARSON
GB0006776081
XETRA 14.215 -
0,00%
27/10
15:08
-
-
-9.97% 0.92% -1.69% 0.00  
FRA 14.785 0.219
+1,50%
31/10
17:26
15.145
14.752
-6.43% 3.03% -3.50% 2,128.02  
PepsiCo Inc.
US7134481081
XETRA 76.53 0.450
+0,59%
31/10
15:20
-
-
4.12% 16.54% 22.55% 17,284.90  
FRA 76.772 1.011
+1,33%
31/10
15:36
76.580
76.467
3.62% 15.88% 23.28% 144,077  
PERNOD RICARD
FR0000120693
FRA 90.402 0.861
+0,96%
31/10
08:01
91.073
90.543
1.11% 8.11% 1.74% 0.00  
PETROFAC
GB00B0H2K534
FRA 13.740 0.502
+3,79%
31/10
15:46
13.778
13.509
3.39% -2.03% -20.32% 6,772.04  
PEUGEOT
FR0000121501
FRA 9.513 0.419
+4,61%
31/10
17:02
9.531
9.430
-6.04% -15.36% -2.52% 114,573  
PG&E Corp.
US69331C1080
FRA 39.844 1.167
+3,02%
31/10
08:18
40.189
40.106
12.25% 17.41% 31.34% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 22.290 0.525
+2,41%
31/10
17:26
22.345
22.235
-9.44% -3.33% -14.37% 5,523.39  
PIRELLI & C.
IT0004623051
XETRA 10.175 -
0,00%
27/10
17:24
-
-
-6.61% -8.99% -2.63% 0.00  
FRA 10.586 0.250
+2,42%
31/10
12:40
10.656
10.523
-2.53% -4.77% 2.89% 1,587.90  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 32.692 0.904
+2,84%
31/10
15:47
32.719
32.590
6.82% 3.78% -2.78% 1,471.14  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.300 0.066
+5,35%
31/10
17:46
1.321
1.285
-22.39% -20.00% -61.52% 196,498  
Praxair Inc.
US74005P1049
FRA 98.838 1.138
+1,16%
31/10
14:36
100.084
99.845
-2.14% 3.06% 8.38% 6,918.66  
PROLOGIS INC.
US74340W1036
FRA 32.92 0.64
+1,97%
31/10
19:48
33.26
32.93
11.28% 8.10% 12.17% 1,197.80  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 17.095 0.480
+2,89%
31/10
17:20
-
-
-0.93% -17.14% -36.80% 287,904  
FRA 17.146 0.287
+1,70%
31/10
18:51
-
-
0.05% -16.17% -35.62% 28,643.60  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 47.300 -0.700
-1,46%
31/10
14:46
46.837
46.604
-11.84% -26.72% -13.51% 14,582.73  
Rayonier Inc. REIT
US7549071030
FRA 26.33 0.33
+1,27%
31/10
19:48
26.98
26.37
7.85% 4.52% -23.51% 2,125.46  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 67.40 1.340
+2,03%
31/10
16:10
-
-
-2.52% 2.34% 17.22% 166,338  
FRA 67.789 0.615
+0,92%
31/10
18:58
67.790
67.335
-2.56% 2.07% 17.59% 525,200  
RED ELECTRICA CORPORATION
ES0173093115
FRA 70.280 2.629
+3,89%
31/10
14:53
70.009
69.789
2.88% 9.86% 51.50% 6,325.20  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 12.961 0.261
+2,06%
31/10
09:08
13.200
13.020
3.37% 6.67% 28.31% 62,754  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.563 0.038
+2,49%
31/10
17:32
1.612
1.566
4.97% 7.42% 26.76% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 17.745 0.495
+2,87%
31/10
15:26
-
-
-5.21% -4.85% -5.21% 40,987.70  
FRA 17.814 0.387
+2,22%
31/10
16:10
-
-
-5.19% -4.39% -3.68% 21,498.17  
Ricoh Co. Ltd.
JP3973400009
FRA 8.027 -0.002
-0,02%
31/10
08:05
8.368
7.970
-3.67% -5.61% 3.04% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 38.165 0.575
+1,53%
31/10
17:35
-
-
-2.13% -10.78% 2.15% 993,943  
FRA 38.105 0.156
+0,41%
31/10
18:28
38.357
38.044
-2.61% -10.16% 2.34% 376,214  
Royal Bank of Canada
CA7800871021
FRA 56.305 0.413
+0,74%
31/10
10:55
57.328
56.205
-0.19% 2.38% 13.78% 0.00  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 34.250 1.082
+3,26%
31/10
15:30
34.486
34.176
-5.70% -6.07% -11.25% 142,344  
Sanofi-Aventis S.A.
FR0000120578
FRA 73.616 1.445
+2,00%
31/10
19:39
74.034
73.666
-17.42% -5.92% -6.55% 1.49 m.  
Santos Ltd.
AU000000STO6
FRA 8.972 0.053
+0,59%
31/10
08:05
9.161
8.987
-3.99% -10.60% -14.05% 0.00  
SAP SE
DE0007164600
XETRA 54.24 1.580
+3,00%
31/10
17:35
-
-
-4.17% -7.85% -6.26% 236.73 m.  
FRA 54.065 1.380
+2,62%
31/10
19:32
54.200
54.024
-4.42% -8.27% -6.54% 718,007  
Schneider Electric SA
FR0000121972
FRA 62.110 2.180
+3,64%
31/10
11:11
63.199
62.779
2.65% -0.70% 1.37% 52,689  
Seagate Technology Inc.
IE00B58JVZ52
FRA 49.050 2.172
+4,63%
31/10
17:17
50.396
49.167
10.00% 10.60% 35.83% 41,040.89  
SEB
FR0000121709
FRA 64.498 0.229
+0,36%
31/10
09:08
65.920
64.660
8.40% 4.83% -3.12% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.906 0.260
+5,60%
31/10
12:58
4.919
4.788
6.31% 12.86% 27.76% 981.20  
Seiko Epson Corp.
JP3414750004
FRA 35.735 0.652
+1,86%
31/10
08:04
-
-
-3.76% -0.16% 207.53% 0.00  
Sempra Energy
US8168511090
FRA 89.205 1.766
+2,02%
31/10
08:33
87.872
87.718
7.19% 18.21% 33.87% 12,488.70  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 29.902 0.082
+0,27%
31/10
08:05
30.840
29.689
-1.46% -2.57% 12.28% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.290 0.020
+0,47%
31/10
10:55
4.414
4.286
-0.69% 2.66% 0.07% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 10.190 0.251
+2,53%
31/10
10:13
-
-
-3.03% 2.34% 14.31% 2,853.20  
SKANSKA B
SE0000113250
FRA 16.074 0.296
+1,88%
31/10
09:02
-
-
-1.45% 1.62% 13.27% 0.00  
SKF B
SE0000108227
FRA 16.005 0.115
+0,72%
31/10
09:01
-
-
-2.82% -9.82% -18.00% 0.00  
SNAM RETE GAS
IT0003153415
FRA 4.216 0.099
+2,40%
31/10
12:16
4.321
4.262
-2.61% -4.12% 10.77% 32,396.80  
Société Générale S.A.
FR0000130809
FRA 38.175 2.020
+5,59%
31/10
11:53
38.776
38.461
-5.79% 1.77% -8.56% 8,692.53  
SODEXO
FR0000121220
FRA 76.711 1.483
+1,97%
31/10
09:08
77.190
76.549
-0.53% 3.03% 8.04% 0.00  
SONOVA
CH0012549785
XETRA 121.70 -
0,00%
29/10
09:13
-
-
-0.81% 5.32% 25.74% 0.00  
FRA 124.839 3.024
+2,48%
31/10
13:44
124.813
123.699
3.40% 7.66% 30.17% 254,842  
Sony Corp.
JP3435000009
XETRA 15.700 1.000
+6,80%
31/10
17:35
-
-
9.83% 15.02% 22.70% 517,783  
FRA 15.662 0.882
+5,97%
31/10
19:42
-
-
11.08% 14.40% 21.99% 232,069  
Spectra Energy Corp.
US8475601097
FRA 31.132 0.171
+0,55%
31/10
08:07
31.186
31.117
0.47% -0.75% 20.73% 0.00  
Standard Chartered PLC
GB0004082847
FRA 12.100 -0.020
-0,17%
31/10
16:17
12.196
11.905
-16.81% -23.77% -30.69% 266,615  
Starbucks Corporation
US8552441094
XETRA 60.45 -0.550
-0,90%
31/10
17:35
-
-
1.41% 3.53% 1.09% 554,207  
FRA 60.480 -0.775
-1,27%
31/10
16:48
60.567
60.270
1.94% 4.37% 1.36% 181,332  
State Street Corp.
US8574771031
FRA 59.128 0.541
+0,92%
31/10
08:18
60.072
59.873
1.67% 10.59% 16.07% 0.00  
STATOIL
NO0010096985
XETRA 18.100 -0.200
-1,09%
31/10
17:35
-
-
-15.08% -15.10% 4.32% 357,839  
FRA 18.036 -0.294
-1,60%
31/10
18:28
-
-
-15.99% -14.85% 3.88% 487,169  
STMICROELECTRONICS
NL0000226223
FRA 5.130 0.113
+2,25%
31/10
09:03
5.340
5.298
-16.04% -19.19% -9.76% 0.00  
Stockland
AU000000SGP0
FRA 2.929 0.068
+2,38%
31/10
09:22
3.023
2.933
8.44% 5.10% 6.20% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.596 -
0,00%
28/10
16:29
-
-
4.70% -0.83% -3.78% 0.00  
FRA 6.540 0.124
+1,93%
31/10
13:44
6.596
6.551
-0.47% -3.11% -4.39% 6.54  
STOREBRAND
NO0003053605
FRA 4.077 0.052
+1,29%
31/10
08:12
4.122
4.043
-6.25% -2.93% -13.88% 0.00  
SULZER
CH0038388911
XETRA 88.11 0.610
+0,70%
31/10
09:04
-
-
-10.14% -10.64% -24.92% 6,167.70  
FRA 88.313 0.064
+0,07%
31/10
09:03
91.183
90.236
-8.92% -10.82% -21.43% 0.00  
Suncor Energy Inc.
CA8672241079
FRA 27.920 0.400
+1,45%
31/10
10:10
28.203
28.121
-2.27% -8.16% 3.41% 2,792.00  
SVENSKA CELLULOSA B
SE0000112724
XETRA 18.040 0.180
+1,01%
31/10
16:11
-
-
-3.68% -5.25% -5.87% 2,002.44  
FRA 17.862 0.092
+0,52%
31/10
16:12
17.954
17.799
-5.01% -3.66% -14.94% 90,259  
SWEDBANK
SE0000242455
FRA 21.268 0.579
+2,80%
31/10
17:39
-
-
7.21% 11.28% 10.26% 22,144.95  
SWEDISH MATCH
SE0000310336
FRA 25.842 0.309
+1,21%
31/10
16:17
-
-
0.84% 4.81% 5.85% 28,437.66  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 64.00 1.040
+1,65%
31/10
15:24
-
-
1.43% 0.79% -1.99% 32,000.00  
FRA 64.200 1.283
+2,04%
31/10
17:25
64.713
64.137
1.43% 0.39% -0.47% 331,973  
SWISSCOM
CH0008742519
XETRA 467.00 11.950
+2,63%
31/10
14:29
-
-
4.36% 13.09% 24.43% 15,818.00  
FRA 466.931 10.665
+2,34%
31/10
08:09
469.052
467.021
4.39% 12.46% 26.00% 3,268.52  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.042 0.044
+1,47%
31/10
09:22
3.148
3.046
4.32% 3.40% 5.85% 0.00  
Symantec Corp.
US8715031089
FRA 19.930 0.158
+0,80%
31/10
16:06
19.903
19.794
7.28% 11.84% 20.99% 7,363.84  
Sysco Corp.
US8718291078
FRA 30.808 0.217
+0,71%
31/10
08:20
30.952
30.651
3.94% 14.10% 30.03% 0.00  
Talisman Energy Inc.
CA87425E1034
FRA 4.876 -0.148
-2,95%
31/10
14:36
5.058
5.008
-29.04% -38.28% -47.49% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 47.739 2.047
+4,48%
31/10
14:28
49.042
48.327
8.08% 2.30% 27.63% 2,386.95  
Teck Resources Ltd. Cl B
CA8787422044
FRA 12.457 -0.322
-2,52%
31/10
08:18
12.598
12.506
-16.06% -31.32% -38.44% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.896 0.021
+2,40%
31/10
14:09
-
-
3.23% 4.43% 25.31% 275,721  
FRA 0.900 0.033
+3,81%
31/10
17:02
0.906
0.895
1.12% 4.77% 24.65% 87,084  
Telefonica S.A.
ES0178430E18
XETRA 12.050 0.320
+2,73%
31/10
17:35
-
-
-1.47% -0.41% -6.04% 326,535  
FRA 12.052 0.303
+2,58%
31/10
18:27
12.038
11.973
-1.29% -0.89% -6.70% 141,144  
TELENOR
NO0010063308
FRA 17.908 0.118
+0,66%
31/10
09:49
18.000
17.788
3.64% 3.51% 1.46% 9,079.36  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.000 0.165
+4,30%
31/10
14:14
-
-
9.83% 6.67% 13.12% 16,800.00  
Teradata Corp.
US88076W1036
FRA 33.604 1.343
+4,16%
31/10
16:54
33.891
33.681
0.60% 4.97% 2.21% 1,008.12  
TERNA
IT0003242622
FRA 3.949 0.048
+1,23%
31/10
10:55
4.018
3.968
-0.25% 0.23% 8.49% 0.00  
TESCO PLC
GB0008847096
XETRA 2.200 0.019
+0,87%
31/10
17:35
-
-
-5.58% -33.21% -49.03% 72,774  
FRA 2.212 0.017
+0,77%
31/10
14:44
2.260
2.196
-5.31% -33.31% -48.91% 76,758  
Tim Hortons Inc.
CA88706M1032
FRA 64.672 1.653
+2,62%
31/10
14:32
64.661
64.133
4.70% 56.57% 49.35% 707.88  
Time Warner Inc.
US8873173038
XETRA 62.69 -0.260
-0,41%
31/10
10:05
-
-
5.81% 1.29% 22.92% 6,972.45  
FRA 63.369 -0.181
-0,28%
31/10
17:50
63.332
63.200
7.42% 1.12% 24.27% 91,052  
TNT EXPRESS
NL0009739424
XETRA 4.560 0.172
+3,92%
31/10
11:36
-
-
-7.32% -23.36% -32.99% 9,120.00  
FRA 4.611 0.106
+2,35%
31/10
17:26
4.654
4.608
-6.49% -23.10% -31.85% 26,276.12  
Tokyo Electron Ltd.
JP3571400005
FRA 48.578 0.176
+0,36%
31/10
08:05
54.273
50.710
-4.37% 1.65% 22.81% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.227 0.083
+1,61%
31/10
08:05
5.448
5.190
-7.36% -6.94% -7.65% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 39.080 0.605
+1,57%
31/10
08:18
39.373
39.262
1.12% -0.15% 14.94% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.460 0.129
+3,87%
31/10
16:28
-
-
-6.39% 4.34% 9.91% 52,226  
Toto Ltd.
JP3596200000
FRA 8.578 0.092
+1,08%
31/10
08:05
8.941
8.516
0.02% -7.05% -14.45% 0.00  
Transurban Group
AU000000TCL6
FRA 5.616 0.084
+1,52%
31/10
09:22
5.796
5.622
7.03% 5.17% 15.01% 0.00  
TRYG
DK0060013274
FRA 86.309 1.833
+2,17%
31/10
08:12
86.279
85.841
5.65% 13.88% 25.85% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 5.179 0.192
+3,85%
31/10
14:36
5.207
5.057
5.35% 14.38% 15.68% 16,065.26  
TULLOW OIL
GB0001500809
FRA 6.185 0.053
+0,86%
31/10
14:17
6.225
6.138
-24.90% -35.07% -43.38% 9,704.95  
Unibail-Rodamco SE
FR0000124711
FRA 202.314 4.979
+2,52%
31/10
10:55
205.570
203.534
-0.81% 0.28% 4.94% 0.00  
Unilever N.V.
NL0000009355
FRA 30.905 0.595
+1,96%
31/10
17:26
31.022
30.868
-0.63% 0.54% 5.48% 166,912  
UPM KYMMENE
FI0009005987
XETRA 12.550 0.555
+4,63%
31/10
14:04
-
-
14.61% 3.04% 7.54% 2,248.30  
FRA 12.645 0.280
+2,26%
31/10
17:03
12.704
12.644
11.26% 2.18% 8.63% 3,729.48  
United Parcel Service Inc. Cl
US9113121068
XETRA 79.98 -
0,00%
24/10
14:47
-
-
3.87% 10.01% 11.64% 0.00  
FRA 84.048 2.676
+3,29%
31/10
15:30
83.912
83.500
8.25% 13.74% 16.57% 30,683.76  
VF Corp.
US9182041080
FRA 54.121 0.666
+1,25%
31/10
18:45
53.987
53.789
4.08% 17.64% 39.04% 43,114.43  
VALEO
FR0000130338
FRA 89.550 2.888
+3,33%
31/10
09:00
89.960
89.320
5.70% 1.24% 24.71% 5,193.90  
VERBUND AG
AT0000746409
XETRA 16.130 0.380
+2,41%
31/10
17:13
-
-
1.57% 14.72% -6.90% 332,458  
FRA 16.040 0.250
+1,58%
31/10
17:36
16.140
16.040
1.96% 14.31% -7.07% 78,334  
Vivendi S.A.
FR0000127771
FRA 19.390 0.260
+1,36%
31/10
19:37
19.480
19.390
3.80% 3.52% 4.25% 40,125.78  
Volkswagen AG Vz
DE0007664039
XETRA 170.05 4.900
+2,97%
31/10
17:35
-
-
5.82% -2.58% -9.16% 260.04 m.  
FRA 170.190 3.690
+2,22%
31/10
19:29
170.250
169.850
6.07% -2.53% -8.75% 2.05 m.  
VOLVO B
SE0000115446
FRA 9.150 0.065
+0,72%
31/10
08:12
9.282
9.112
7.80% -0.58% -2.84% 0.00  
Waters Corp.
US9418481035
FRA 88.743 1.539
+1,76%
31/10
09:12
88.419
88.305
13.24% 12.68% 20.93% 710.89  
Western Digital Corp.
US9581021055
FRA 77.390 1.356
+1,78%
31/10
14:37
78.310
78.209
0.38% 3.19% 45.93% 1,237.80  
Westpac Banking Corp.
AU000000WBC1
FRA 23.871 0.171
+0,72%
31/10
10:55
25.000
23.868
5.50% 3.70% -0.54% 0.00  
Weyerhaeuser Co.
US9621661043
FRA 27.114 0.932
+3,56%
31/10
08:14
26.960
26.913
6.80% 14.67% 20.46% 5,422.80  
WHITBREAD
GB00B1KJJ408
FRA 54.871 0.451
+0,83%
31/10
08:04
56.512
55.747
2.86% 0.85% 33.73% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 28.500 0.372
+1,32%
31/10
15:08
28.500
28.100
0.14% -4.04% 4.12% 92,323  
Woolworths Ltd.
AU000000WOW2
FRA 24.801 0.233
+0,95%
31/10
08:20
25.301
24.801
5.14% -2.64% 1.11% 0.00  
Yamaha Corp.
JP3942600002
FRA 10.427 0.128
+1,24%
31/10
15:53
10.946
10.426
2.24% -7.63% -2.46% 1,042.70  
Results 1 - 25 of 308
Anzeige