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.

22/08/2014

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
Acciona 6.70% 60.00
Morrison Supermarkets 4.54% 2.258
Telecom Italia 1.95% 0.837

Fallers

Name Change prev. day Last Price
Anglo American -2.94% 19.315
Adidas -2.36% 58.29
Rio Tinto plc -1.34% 42.470

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 17.140 -0.060
-0,35%
22/08
12:45
-
-
-1.15% -1.24% 1.09% 77,130  
FRA 17.011 -0.089
-0,52%
22/08
17:37
17.207
17.041
-1.10% -1.86% 0.86% 55,045  
ABERDEEN ASSET MANAGEMENT
GB0000031285
FRA 5.457 0.028
+0,52%
22/08
17:08
-
-
-4.48% 0.89% 28.95% 7,241.81  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 15.830 0.280
+1,80%
22/08
08:08
15.858
15.737
-4.05% 0.19% 31.02% 0.00  
Accenture PLC Cl A
IE00B4BNMY34
FRA 60.753 -0.196
-0,32%
22/08
08:03
60.977
60.814
1.66% 4.54% 10.24% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 60.00 3.770
+6,70%
21/08
09:04
-
-
-7.69% 4.90% 53.81% 5,400.00  
FRA 60.876 1.602
+2,70%
22/08
08:01
61.001
60.399
-4.91% 7.43% 49.35% 0.00  
ACCOR
FR0000120404
FRA 35.910 -0.010
-0,03%
22/08
09:00
35.846
35.668
-0.89% 0.37% 22.80% 1,436.40  
ACS
ES0167050915
XETRA 30.305 -
0,00%
12/08
16:52
-
-
-8.17% -1.16% 43.47% 0.00  
FRA 31.777 1.095
+3,57%
22/08
08:01
31.787
31.473
-1.02% 5.08% 47.02% 0.00  
ADECCO
CH0012138605
XETRA 56.00 0.050
+0,09%
22/08
09:58
-
-
5.07% -6.35% 10.39% 2,240.00  
FRA 55.890 0.502
+0,91%
22/08
08:08
56.218
56.107
-0.83% -6.90% 11.55% 0.00  
adidas AG
DE000A1EWWW0
XETRA 58.29 -1.410
-2,36%
22/08
17:35
-
-
-19.61% -24.84% -30.89% 86.41 m.  
FRA 58.493 -1.302
-2,18%
22/08
19:33
58.527
58.267
-19.17% -24.64% -30.90% 575,593  
Aeon Co. Ltd.
JP3388200002
FRA 8.415 -0.028
-0,33%
22/08
08:08
8.637
8.427
1.59% -3.44% -17.73% 0.00  
Aetna Inc.
US00817Y1082
FRA 59.468 0.008
+0,01%
22/08
08:20
59.882
59.296
-3.82% 7.80% 26.97% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 45.441 -0.348
-0,76%
22/08
16:47
45.785
45.450
4.46% 15.52% 31.67% 2,999.11  
Akzo Nobel N.V.
NL0000009132
FRA 52.825 0.199
+0,38%
22/08
17:22
53.062
52.798
1.47% -2.29% 10.72% 0.00  
Alcatel S.A.
FR0000130007
XETRA 2.558 0.037
+1,47%
22/08
09:04
-
-
-10.02% -10.68% 26.63% 255.80  
FRA 2.504 -0.001
-0,04%
22/08
08:08
2.544
2.520
-11.77% -12.75% 23.90% 0.00  
Alcoa Inc.
US0138171014
XETRA 12.320 0.005
+0,04%
22/08
16:06
-
-
-1.91% 27.79% 105.23% 120,754  
FRA 12.407 0.141
+1,15%
22/08
19:56
12.436
12.407
-1.53% 28.01% 106.44% 67,757  
ALFA LAVAL
SE0000695876
FRA 17.306 -0.054
-0,31%
22/08
09:02
17.568
17.232
-1.60% -8.55% 4.25% 0.00  
Allianz SE
DE0008404005
XETRA 128.25 -0.450
-0,35%
22/08
17:35
-
-
-0.62% 5.21% 12.95% 152.71 m.  
FRA 128.389 -0.183
-0,14%
22/08
18:37
128.590
128.283
-0.53% 5.36% 12.99% 523,627  
Amcor Ltd.
AU000000AMC4
FRA 7.726 0.055
+0,72%
22/08
08:08
7.861
7.749
8.60% 9.67% 8.06% 0.00  
AMEC
GB0000282623
FRA 13.858 0.168
+1,23%
22/08
09:02
14.049
13.826
-6.59% -6.21% 11.33% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 19.315 -0.585
-2,94%
22/08
17:00
-
-
-4.85% -0.46% 9.03% 29,141.00  
FRA 19.441 -0.345
-1,74%
22/08
16:41
19.852
19.459
-4.00% 2.57% 10.33% 85,195  
Australia & New Zealand Bankin
AU000000ANZ3
FRA 23.670 0.624
+2,71%
22/08
15:35
-
-
2.87% 5.34% 19.98% 591.75  
A.P.MOLLER-MAERSK B
DK0010244508
FRA 1,946.656 31.656
+1,65%
22/08
08:49
1,946.064
1,907.907
11.36% 4.55% 46.59% 1,946.66  
Applied Materials Inc.
US0382221051
XETRA 16.610 -
0,00%
20/08
17:04
-
-
-0.54% 13.07% 19.03% 0.00  
FRA 16.708 0.234
+1,42%
22/08
19:05
16.694
16.631
-1.19% 13.26% 43.64% 15,677.77  
ArcelorMittal S.A.
LU0323134006
XETRA 10.535 -0.075
-0,71%
22/08
16:55
-
-
-5.77% -6.23% 3.95% 24,831.38  
FRA 10.600 -0.015
-0,14%
22/08
17:48
10.600
10.505
-5.19% -4.72% 5.84% 128,615  
ARM
GB0000595859
XETRA 11.850 0.160
+1,37%
22/08
16:39
-
-
7.73% 7.73% 14.16% 24,477.96  
FRA 11.880 0.041
+0,35%
22/08
17:18
-
-
6.73% 7.81% 15.86% 13,302.70  
Asics Corp.
JP3118000003
FRA 16.016 -0.219
-1,35%
22/08
10:55
16.496
16.016
1.43% 4.10% 21.99% 0.00  
ASML Holding N.V
NL0010273215
FRA 70.160 0.659
+0,95%
22/08
08:01
71.081
70.379
8.24% 16.14% 2.80% 1,052.40  
Astrazeneca PLC
GB0009895292
XETRA 55.20 0.170
+0,31%
22/08
16:42
-
-
-1.43% 3.08% 45.88% 160,671  
FRA 55.434 0.184
+0,33%
22/08
09:35
-
-
-1.06% 4.95% 46.29% 33,170.00  
ATLANTIA
IT0003506190
FRA 18.391 -0.080
-0,43%
22/08
11:19
18.526
18.260
-9.37% -4.67% 28.35% 2,758.65  
ATLAS COPCO A
SE0000101032
FRA 22.258 0.042
+0,19%
22/08
08:08
22.449
22.266
0.48% 1.91% 7.84% 0.00  
Autodesk Inc.
US0527691069
FRA 40.408 -0.141
-0,35%
22/08
08:04
40.513
40.358
-2.75% 7.51% 50.22% 0.00  
AVIVA
GB0002162385
FRA 6.608 -0.020
-0,30%
22/08
13:39
6.650
6.500
7.12% 1.66% 44.50% 9,912.00  
AXA S.A.
FR0000120628
FRA 18.415 -0.232
-1,24%
22/08
19:23
18.549
18.430
4.25% 5.75% 5.57% 388,872  
Axel Springer SE
DE0005501357
XETRA 45.095 -0.325
-0,72%
22/08
17:35
-
-
3.51% 1.04% 17.80% 3.33 m.  
FRA 45.000 -0.267
-0,59%
22/08
15:32
45.220
45.120
3.04% 0.50% 17.20% 6,750.00  
Baker Hughes Inc.
US0572241075
XETRA 51.22 -
0,00%
06/08
17:35
-
-
-1.31% -0.93% 45.10% 0.00  
FRA 51.170 -0.734
-1,41%
22/08
09:00
51.725
51.531
-5.99% 1.40% 48.71% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.110 -0.013
-0,42%
22/08
17:20
3.111
3.020
8.02% 13.09% 6.40% 528.70  
Ball Corp.
US0584981064
FRA 47.656 0.214
+0,45%
22/08
08:20
47.981
47.514
0.20% 8.88% 40.50% 0.00  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 8.944 0.103
+1,17%
21/08
13:38
-
-
-1.63% -1.21% 23.42% 9,197.59  
FRA 9.015 0.025
+0,28%
22/08
16:07
9.023
8.970
0.40% -0.72% 24.53% 7,076.78  
BCO SABADELL
ES0113860A34
FRA 2.349 0.020
+0,86%
22/08
08:08
2.381
2.356
-1.22% 0.90% 29.64% 0.00  
Bank of Montreal
CA0636711016
FRA 56.500 0.068
+0,12%
22/08
15:31
56.584
56.461
0.84% 13.06% 22.84% 84,750  
Bank of Nova Scotia
CA0641491075
FRA 51.300 1.024
+2,04%
22/08
15:21
50.906
50.607
1.80% 12.21% 23.66% 112,840  
BASF SE
DE000BASF111
XETRA 76.77 -0.630
-0,81%
22/08
17:35
-
-
-7.60% -7.51% 12.38% 166.03 m.  
FRA 77.050 -0.350
-0,45%
22/08
18:38
77.100
76.850
-7.30% -7.02% 12.68% 886,747  
BCE Inc.
CA05534B7604
FRA 33.128 0.049
+0,15%
22/08
09:00
33.594
33.450
-0.15% -0.33% 10.47% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 66.39 -0.380
-0,57%
22/08
17:35
-
-
-1.51% -9.62% -2.31% 24.07 m.  
FRA 66.374 -0.363
-0,54%
22/08
12:10
66.556
66.224
-1.64% -9.66% -2.39% 14,604.76  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 30.796 0.479
+1,58%
22/08
08:03
31.582
30.968
1.37% 10.88% 17.53% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 23.540 0.030
+0,13%
22/08
12:42
-
-
3.84% 31.51% 26.56% 3,531.00  
FRA 23.469 -0.214
-0,90%
22/08
15:35
23.584
23.484
2.66% 22.78% -6.79% 6,001.94  
BG Group plc
GB0008762899
FRA 14.668 -0.134
-0,91%
22/08
08:03
15.174
14.853
-1.06% -5.31% 9.11% 0.00  
BHP Billiton
AU000000BHP4
XETRA 26.420 -0.040
-0,15%
22/08
17:12
-
-
-3.05% 2.94% 8.75% 28,998.72  
FRA 26.299 -0.107
-0,41%
22/08
18:03
-
-
-2.88% 3.22% 7.95% 16,348.18  
BIC
FR0000120966
FRA 105.700 -1.150
-1,08%
22/08
08:09
106.603
105.853
4.27% 10.11% 21.22% 0.00  
BMW AG St
DE0005190003
XETRA 89.06 -0.720
-0,80%
22/08
17:35
-
-
-5.23% -0.31% 18.46% 97.44 m.  
FRA 89.300 -0.491
-0,55%
22/08
19:02
-
-
-5.05% -0.03% 19.06% 490,231  
BNP Paribas S.A.
FR0000131104
FRA 49.315 0.085
+0,17%
22/08
12:05
49.353
49.049
1.71% -4.12% -0.98% 167,344  
BOLIDEN
SE0000869646
XETRA 11.650 -
0,00%
08/08
09:06
-
-
-6.05% 12.78% 2.37% 0.00  
FRA 11.684 -0.151
-1,28%
22/08
15:44
11.794
11.697
-1.56% 12.26% 5.23% 2,336.80  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 2.620 0.022
+0,85%
22/08
17:35
-
-
-0.19% 2.75% -20.12% 29,268.72  
FRA 2.629 0.024
+0,92%
22/08
18:32
2.648
2.620
1.00% 3.71% -19.73% 5,055.25  
Boral Ltd.
AU000000BLD2
FRA 3.699 0.045
+1,23%
22/08
12:26
3.842
3.705
-0.19% 2.75% 32.15% 0.00  
Boston Properties Inc.
US1011211018
FRA 92.00 -0.39
-0,42%
22/08
19:38
92.57
91.92
2.29% 6.15% 22.04% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 43.800 -0.300
-0,68%
22/08
15:59
-
-
-2.12% -0.06% 12.24% 42,537.98  
FRA 43.968 0.072
+0,16%
22/08
16:21
44.120
43.715
-1.64% 0.12% 12.04% 39,013.71  
BRITISH LAND COMPANY
GB0001367019
FRA 8.991 -0.070
-0,77%
22/08
08:03
9.236
9.007
-4.35% 3.85% 36.79% 0.00  
BT GRP
GB0030913577
XETRA 4.722 0.022
+0,47%
22/08
09:21
-
-
-4.97% 0.53% 22.40% 472.20  
FRA 4.731 0.035
+0,75%
22/08
09:02
4.797
4.746
-4.08% 0.85% 24.08% 0.00  
CA Inc.
US12673P1057
FRA 21.144 -0.094
-0,44%
22/08
08:20
21.406
21.250
1.81% -0.30% -5.51% 0.00  
CAIRN ENERGY
GB00B74CDH82
FRA 2.277 0.008
+0,35%
22/08
08:03
2.352
2.274
-1.43% -1.51% -27.83% 0.00  
CAIXABANK
ES0140609019
FRA 4.375 0.074
+1,72%
22/08
17:21
4.398
4.352
3.92% 3.98% 58.24% 22,465.90  
Caltex Australia Ltd.
AU000000CTX1
FRA 17.808 -0.096
-0,54%
22/08
08:08
18.039
17.862
7.54% 18.57% 43.07% 0.00  
Cameco Corp.
CA13321L1085
XETRA 15.450 0.290
+1,91%
21/08
11:29
-
-
-3.26% 11.23% 5.82% 10,758.20  
FRA 15.000 0.259
+1,76%
22/08
17:20
15.091
15.023
-4.68% 7.27% 4.44% 7,834.65  
Campbell Soup Co.
US1344291091
FRA 33.113 0.097
+0,29%
22/08
09:00
33.451
33.321
2.40% 3.07% -2.61% 0.00  
Canadian Imperial Bank of Comm
CA1360691010
FRA 72.210 0.659
+0,92%
22/08
08:04
72.331
72.083
6.33% 10.68% 28.25% 0.00  
Canadian National Railway Co.
CA1363751027
FRA 52.416 -0.244
-0,46%
22/08
15:48
52.937
52.413
2.01% 21.65% 48.33% 9,960.59  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 77.478 0.883
+1,15%
22/08
15:31
78.349
77.574
10.38% 10.26% 21.82% 0.00  
CapitaLand Ltd.
SG1J27887962
FRA 1.979 0.023
+1,18%
22/08
10:55
2.097
1.979
3.94% 9.58% 11.56% 0.00  
CARLSBERG B
DK0010181759
FRA 68.400 -0.954
-1,38%
22/08
16:02
68.900
68.431
-11.23% -10.12% -8.26% 40,595.97  
Carrefour S.A.
FR0000120172
FRA 26.612 0.287
+1,09%
22/08
08:20
26.442
26.343
-1.54% -0.37% 13.97% 0.00  
CASINO GUICHARD
FR0000125585
FRA 90.521 0.689
+0,77%
22/08
08:20
90.407
90.012
-3.14% -2.19% 22.77% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 13.043 -0.029
-0,22%
22/08
08:08
13.226
13.066
10.07% 39.24% 99.07% 0.00  
CBRE GP.
US12504L1098
FRA 23.675 -0.143
-0,60%
22/08
09:00
23.869
23.778
-2.18% 12.48% 46.89% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 22.902 -0.108
-0,47%
22/08
08:00
23.310
23.000
1.48% 8.91% 9.65% 0.00  
CFS Retail Property Trust
AU000000CFX0
FRA 1.515 0.018
+1,20%
22/08
08:04
1.552
1.515
3.70% 10.34% 7.68% 0.00  
Clorox Co.
US1890541097
FRA 67.540 0.701
+1,05%
22/08
16:40
67.755
67.550
0.83% 3.78% 7.98% 1,013.10  
CNP ASSURANCES
FR0000120222
FRA 14.515 0.259
+1,82%
22/08
09:02
14.725
14.444
-4.09% -7.43% 4.97% 0.00  
COBHAM
GB00B07KD360
FRA 3.725 0.032
+0,87%
22/08
08:03
3.833
3.730
-1.14% 0.84% 11.16% 0.00  
Cognizant Technology Solutions
US1924461023
FRA 34.602 -0.031
-0,09%
22/08
15:35
35.101
34.961
-6.66% -0.71% 27.25% 0.00  
COLOPLAST B
DK0060448595
FRA 62.820 0.166
+0,26%
22/08
18:33
62.826
62.183
-3.58% -0.85% 50.90% 53,009  
ETS COLRUYT
BE0974256852
FRA 35.572 -0.159
-0,44%
22/08
08:03
36.011
35.596
-5.96% -15.85% -16.50% 0.00  
Commonwealth Bank of Australia
AU000000CBA7
XETRA 56.08 -0.690
-1,22%
22/08
12:05
-
-
-1.63% 3.93% 11.09% 10,094.40  
FRA 56.780 0.257
+0,45%
22/08
14:15
56.963
56.517
-0.18% 3.55% 17.20% 38,860.49  
CORIO
NL0000288967
FRA 39.97 0.27
+0,67%
22/08
16:46
39.97
39.77
8.90% 11.02% 32.49% 6,873.90  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.388 0.008
+0,58%
22/08
08:08
1.473
1.390
-6.34% 1.83% -7.47% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 21.260 -0.150
-0,70%
22/08
16:34
-
-
0.33% -0.84% -7.38% 47,913.00  
FRA 21.256 0.221
+1,05%
22/08
16:51
21.366
21.228
1.22% -0.90% -6.50% 41,482.40  
CRODA INTERNATIONAL
GB0002335270
FRA 27.638 -0.097
-0,35%
22/08
08:03
28.289
27.738
1.61% -13.34% -7.93% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 7.675 -0.090
-1,16%
22/08
08:08
7.899
7.688
1.19% 10.67% 10.32% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 50.824 0.583
+1,16%
22/08
08:08
51.303
50.865
0.87% 23.78% 44.50% 0.00  
Daimler AG
DE0007100000
XETRA 61.65 -0.550
-0,88%
22/08
17:35
-
-
-6.72% -8.69% 10.80% 176.30 m.  
FRA 61.663 -0.644
-1,03%
22/08
19:36
-
-
-6.77% -8.72% 11.00% 533,271  
Groupe DANONE S.A.
FR0000120644
FRA 53.150 -0.190
-0,36%
22/08
11:20
52.814
52.615
-6.51% -1.94% -9.13% 162,764  
DANSKE BANK
DK0010274414
FRA 21.236 0.136
+0,64%
22/08
08:01
21.538
21.116
2.10% 5.47% 35.68% 0.00  
DASSAULT SYSTEMS
FR0000130650
FRA 49.741 0.238
+0,48%
22/08
08:01
50.122
49.607
6.16% 9.82% 0.99% 3,481.87  
DELTA LLOYD
NL0009294552
FRA 18.250 0.391
+2,19%
22/08
16:47
18.219
18.121
2.17% -0.08% 17.90% 9,661.30  
Deutsche Börse AG
DE0005810055
XETRA 54.68 -0.200
-0,36%
22/08
17:35
-
-
1.05% 1.37% 2.21% 19.82 m.  
FRA 54.600 -0.300
-0,55%
22/08
15:28
54.709
54.491
0.92% 1.19% 1.81% 92,283  
Deutsche Telekom AG
DE0005557508
XETRA 11.195 -0.120
-1,06%
22/08
17:35
-
-
-8.69% -9.83% 14.94% 85.26 m.  
FRA 11.209 -0.086
-0,76%
22/08
19:44
11.225
11.193
-8.39% -9.65% 15.32% 239,127  
Dexus Property Group
AU000000DXS1
FRA 0.846 0.004
+0,48%
22/08
08:00
0.877
0.848
4.06% 12.95% 24.41% 0.00  
DIAGEO PLC
GB0002374006
FRA 22.357 0.093
+0,42%
22/08
16:14
22.351
22.000
-2.50% -5.73% -5.32% 12,380.58  
DNB
NO0010031479
FRA 13.886 0.436
+3,24%
22/08
12:41
-
-
1.78% 3.94% 16.47% 1,541.35  
DRAX GRP
GB00B1VNSX38
FRA 7.880 -0.001
-0,01%
22/08
17:31
8.065
7.866
-9.76% 6.89% 0.82% 0.00  
EDF
FR0010242511
FRA 24.381 -0.019
-0,08%
22/08
08:08
24.500
24.431
6.49% -13.16% 14.38% 0.00  
ELECTROLUX B
SE0000103814
FRA 19.348 0.008
+0,04%
22/08
09:00
-
-
-0.52% 2.08% -6.44% 0.00  
ENAGAS
ES0130960018
FRA 25.000 0.258
+1,04%
22/08
09:51
24.909
24.794
1.07% 19.27% 42.60% 1,000.00  
ENDESA S.A.
ES0130670112
XETRA 27.325 -
0,00%
20/08
09:04
-
-
-7.37% -2.46% 51.72% 0.00  
FRA 27.637 0.274
+1,00%
22/08
08:01
27.712
27.558
-4.10% 0.03% 50.61% 0.00  
ENI S.p.A.
IT0003132476
XETRA 18.505 -0.205
-1,10%
22/08
17:36
-
-
-6.63% 0.95% 8.82% 157,560  
FRA 18.400 -0.262
-1,40%
22/08
12:25
18.393
18.382
-5.93% 0.27% 7.80% 95,092  
Ericsson B
SE0000108656
XETRA 9.425 -0.036
-0,38%
22/08
17:00
-
-
-0.70% 3.71% 4.14% 233,656  
FRA 9.435 -0.002
-0,02%
22/08
16:45
9.498
9.427
0.16% 4.25% 4.49% 22,408.42  
Erste Bank Austria
AT0000652011
XETRA 19.390 0.135
+0,70%
22/08
16:38
-
-
4.08% -18.17% -23.87% 40,040.43  
FRA 19.024 -0.213
-1,11%
22/08
08:08
19.479
19.412
2.15% -17.87% -25.75% 0.00  
Estee Lauder Cos. Inc.
US5184391044
FRA 57.266 -0.397
-0,69%
22/08
08:03
57.910
57.787
2.29% 5.48% 15.48% 0.00  
Exelon Corp.
US30161N1019
FRA 24.173 0.125
+0,52%
22/08
08:04
24.650
24.560
1.78% -3.04% 5.10% 0.00  
FERROVIAL
ES0118900010
FRA 15.119 -0.157
-1,03%
22/08
17:21
15.302
15.118
-4.13% -0.86% 17.86% 0.00  
Fiat S.p.A. St
IT0001976403
XETRA 7.296 0.029
+0,40%
22/08
16:24
-
-
-4.00% 0.63% 16.35% 41,915.95  
FRA 7.268 -0.032
-0,44%
22/08
09:06
7.325
7.275
-4.98% -0.18% 15.64% 10,902.00  
FONCIERE DES REGIONS
FR0000064578
FRA 76.160 -0.690
-0,90%
22/08
17:21
77.291
75.775
-3.62% 8.01% 25.70% 0.00  
Ford Motor Co.
US3453708600
XETRA 12.980 -0.120
-0,92%
22/08
15:41
-
-
-1.67% 11.18% 5.87% 389.40  
FRA 13.018 -0.126
-0,96%
22/08
18:24
13.019
12.955
0.14% 11.38% 6.22% 10,392.75  
FORTUM
FI0009007132
XETRA 19.565 0.050
+0,26%
22/08
12:34
-
-
-0.53% 10.54% 29.06% 34,975.02  
FRA 19.465 -0.090
-0,46%
22/08
15:46
19.381
19.299
-1.25% 10.36% 27.87% 13,013.10  
Fraport AG
DE0005773303
XETRA 51.38 -0.270
-0,52%
22/08
17:35
-
-
2.21% -5.98% 3.16% 5.11 m.  
FRA 51.410 -0.320
-0,62%
22/08
11:17
51.561
51.321
3.61% -6.25% 2.82% 9,257.10  
FRESNILLO
GB00B2QPKJ12
FRA 11.690 -0.162
-1,37%
22/08
16:58
-
-
-0.64% 9.78% -15.47% 2,156.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.271 0.014
+0,43%
22/08
08:03
3.392
3.311
0.96% 4.97% 12.52% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 12.920 0.070
+0,54%
22/08
09:55
13.005
12.730
1.02% 1.42% 4.95% 38,692.50  
GAS NATURAL SDG
ES0116870314
XETRA 22.300 -
0,00%
18/08
15:24
-
-
-2.75% 5.76% 43.59% 0.00  
FRA 22.705 -0.206
-0,90%
22/08
17:21
23.010
22.670
-1.13% 10.83% 45.57% 2,217.61  
GEBERIT
CH0030170408
XETRA 256.15 1.550
+0,61%
21/08
12:54
-
-
-0.76% 6.93% 36.07% 8,418.45  
FRA 257.548 2.051
+0,80%
22/08
15:22
257.181
256.431
2.34% 6.88% 38.50% 31,302.55  
GECINA
FR0010040865
FRA 110.55 -0.45
-0,41%
22/08
17:21
112.13
110.52
5.79% 11.67% 20.32% 0.00  
General Electric Co.
US3696041033
FRA 19.774 -0.091
-0,46%
22/08
17:03
19.782
19.750
2.87% 1.87% 11.39% 311,063  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 15.185 -
0,00%
20/08
14:33
-
-
-0.52% -4.32% -0.88% 0.00  
FRA 15.491 0.066
+0,43%
22/08
08:21
15.390
15.330
2.73% -1.96% 0.66% 3,098.20  
Gerresheimer AG
DE000A0LD6E6
XETRA 54.00 0.010
+0,02%
22/08
17:35
-
-
2.00% 11.19% 16.23% 4.41 m.  
FRA 53.835 -0.165
-0,31%
22/08
08:02
54.143
54.003
1.69% 11.17% 15.57% 0.00  
GETINGE B
SE0000202624
FRA 19.593 1.031
+5,55%
22/08
15:41
19.870
19.639
11.20% -7.45% -26.46% 14,882.10  
GIVAUDAN
CH0010645932
XETRA 1,246.80 -
0,00%
19/08
12:54
-
-
0.31% 5.20% 20.46% 0.00  
FRA 1,246.411 -3.449
-0,28%
22/08
08:08
1,267.412
1,263.448
1.16% 4.30% 20.37% 0.00  
Goldcorp Inc.
CA3809564097
XETRA 20.720 0.045
+0,22%
22/08
16:16
-
-
1.97% 13.22% -9.76% 300,534  
FRA 20.594 0.093
+0,45%
22/08
17:14
20.711
20.510
0.22% 13.47% -11.06% 19,815.35  
Goodman Group
AU000000GMG2
FRA 3.809 0.007
+0,18%
22/08
11:16
4.009
3.818
6.72% 12.63% 25.05% 7,408.51  
GPT Group
AU000000GPT8
FRA 2.862 0.031
+1,10%
22/08
16:41
2.896
2.866
4.76% 9.82% 17.54% 14,310.00  
GRP EUROTUNNEL
FR0010533075
FRA 9.602 0.143
+1,51%
22/08
12:27
9.625
9.577
-5.30% -0.29% 64.56% 15,808.49  
HAMMERSON
GB0004065016
FRA 7.458 -0.022
-0,29%
22/08
08:03
7.689
7.484
-1.84% 3.84% 32.02% 0.00  
Heineken N.V.
NL0000009165
FRA 56.649 -0.631
-1,10%
22/08
12:46
56.862
56.478
5.13% 9.97% 6.68% 64,035  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 79.70 -0.440
-0,55%
22/08
17:35
-
-
-6.18% -5.38% 4.31% 34.14 m.  
FRA 79.899 -0.210
-0,26%
22/08
19:03
80.098
79.700
-5.68% -4.82% 4.80% 41,451.13  
Hess Corp.
US42809H1077
FRA 74.555 -0.564
-0,75%
22/08
08:01
74.888
74.612
2.50% 12.76% 37.58% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 27.747 -0.152
-0,54%
22/08
14:41
27.781
27.722
6.58% 14.74% 66.30% 84,431  
Hitachi Ltd.
JP3788600009
FRA 5.557 -0.035
-0,63%
22/08
08:02
5.706
5.567
-1.56% 13.62% 21.86% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 14.858 -0.060
-0,40%
22/08
08:02
15.259
14.887
0.72% 12.79% 2.61% 0.00  
HOCHTIEF AG
DE0006070006
XETRA 58.47 -0.090
-0,15%
22/08
17:35
-
-
-9.95% -10.18% 6.70% 5.62 m.  
FRA 58.432 -0.015
-0,03%
22/08
18:38
58.623
58.423
-10.01% -10.68% 6.73% 702.10  
HOLMEN B
SE0000109290
FRA 24.031 0.066
+0,28%
22/08
08:08
24.336
24.074
-7.79% -12.76% 7.34% 0.00  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.339 0.007
+0,30%
22/08
08:03
2.399
2.335
6.41% 1.26% 40.06% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 17.662 -0.008
-0,05%
22/08
08:08
18.064
17.744
18.94% 33.79% 50.96% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.680 0.040
+1,10%
22/08
10:55
3.836
3.689
6.20% 11.45% 14.96% 0.00  
IMERYS
FR0000120859
FRA 60.047 0.758
+1,28%
22/08
08:08
61.497
60.292
1.35% -1.70% 18.50% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 39.333 0.910
+2,37%
22/08
14:29
39.171
38.966
0.80% 9.54% 26.76% 4,752.09  
IMPERIAL TOBACCO GRP
GB0004544929
XETRA 32.650 0.350
+1,08%
22/08
16:05
-
-
-1.43% -0.76% 7.37% 10,741.85  
FRA 32.450 0.190
+0,59%
22/08
17:21
32.700
32.350
-3.13% -1.67% 28.94% 32,563.82  
ING Groep N.V.
NL0000303600
FRA 10.221 -0.168
-1,62%
22/08
19:29
10.315
10.226
2.05% 2.89% 18.16% 74,764  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 4.529 0.090
+2,03%
22/08
13:39
4.540
4.430
10.06% 16.91% 17.64% 2,038.05  
Intel Corp.
US4581401001
FRA 26.429 0.156
+0,59%
22/08
19:56
26.481
26.425
2.73% 38.28% 58.69% 347,088  
SAINSBURY (J)
GB00B019KW72
FRA 3.900 -0.003
-0,08%
22/08
08:05
3.929
3.820
-2.01% -5.96% -12.61% 0.00  
JERONIMO MARTINS
PTJMT0AE0001
FRA 10.423 0.118
+1,15%
22/08
08:08
10.552
10.332
-8.99% -17.32% -30.82% 0.00  
Johnson Controls Inc.
US4783661071
FRA 36.491 -0.243
-0,66%
22/08
08:03
36.576
36.506
-0.46% 4.26% 18.13% 0.00  
JOHNSON MATTHEY
GB00B70FPS60
FRA 38.677 -
0,00%
20/08
10:55
39.857
38.806
1.73% -3.51% 19.00% 0.00  
Kao Corp.
JP3205800000
FRA 31.786 -0.174
-0,54%
22/08
08:01
-
-
1.28% 7.96% 39.91% 0.00  
KBC GRP
BE0003565737
FRA 42.800 -0.200
-0,47%
22/08
16:38
42.967
42.757
9.07% 2.76% 23.54% 8,132.00  
Kellogg Co.
US4878361082
XETRA 49.305 0.350
+0,71%
21/08
17:35
-
-
0.01% -0.76% 4.58% 4,191.98  
FRA 48.355 -0.036
-0,07%
22/08
09:00
-
-
-2.31% -1.54% 3.50% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 2.068 0.024
+1,17%
22/08
08:08
2.147
2.079
1.52% 2.58% 4.87% 0.00  
Kering
FR0000121485
FRA 155.400 -0.508
-0,33%
22/08
10:19
154.590
153.822
-0.48% -3.00% -13.49% 8,702.40  
KESKO
FI0009000202
FRA 27.955 0.190
+0,68%
22/08
08:08
28.225
28.075
-1.80% -11.56% 18.81% 0.00  
KINGFISHER
GB0033195214
FRA 3.770 -0.030
-0,79%
22/08
13:12
3.869
3.762
-11.08% -25.27% -17.88% 3.77  
Kinross Gold Corp.
CA4969024047
XETRA 2.970 -0.024
-0,80%
22/08
17:26
-
-
-3.88% 3.81% -29.67% 26,376.40  
FRA 2.984 -0.024
-0,80%
22/08
17:47
3.002
2.968
-3.27% 1.53% -29.12% 9,377.90  
KLEPIERRE
FR0000121964
FRA 35.248 -0.077
-0,22%
22/08
17:21
35.817
35.114
-4.96% 2.83% 12.36% 0.00  
KONINKLIJKE DSM
NL0000009827
FRA 49.589 0.199
+0,40%
22/08
17:22
49.824
49.576
-4.62% -5.22% -14.37% 26,838.00  
KPN N.V.
NL0000009082
FRA 2.495 -0.018
-0,72%
22/08
17:21
2.504
2.484
3.70% -5.56% 9.48% 2,554.86  
KRAFT FOODS GROUP
US50076Q1067
XETRA 43.200 0.155
+0,36%
22/08
15:31
-
-
-2.75% 2.78% 5.44% 11,603.50  
FRA 43.097 -0.369
-0,85%
22/08
15:40
43.395
43.072
-2.52% 2.52% 9.24% 203,757  
L'Oréal S.A.
FR0000120321
FRA 124.850 -0.300
-0,24%
22/08
15:08
125.398
124.698
-2.58% -2.70% -1.99% 21,518.29  
LAGARDERE
FR0000130213
FRA 20.848 -0.037
-0,18%
22/08
17:21
21.103
20.806
-9.75% -16.75% -13.48% 0.00  
LAND SECURITIES
GB0031809436
FRA 13.497 -0.052
-0,38%
22/08
08:01
-
-
3.38% 3.80% 30.23% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.017 0.006
+0,20%
22/08
08:01
-
-
0.63% 9.00% 31.17% 0.00  
Linde AG
DE0006483001
XETRA 149.30 0.400
+0,27%
22/08
17:35
-
-
-2.64% -2.16% -0.73% 55.70 m.  
FRA 150.000 0.888
+0,60%
22/08
16:36
149.590
149.222
-2.28% -1.59% -0.23% 41,124.70  
LONMIN
GB0031192486
FRA 2.780 0.071
+2,62%
22/08
09:42
2.745
2.692
-6.84% -11.75% -29.10% 2,001.60  
LUNDIN PETROLEUM
SE0000825820
FRA 13.779 -
0,00%
22/08
08:08
13.965
13.798
0.42% -3.45% -11.14% 0.00  
MAN SE St
DE0005937007
XETRA 89.87 -0.210
-0,23%
22/08
17:35
-
-
0.16% -0.79% 3.72% 4.09 m.  
FRA 89.750 0.160
+0,18%
22/08
17:33
89.970
89.671
-0.01% -0.47% 3.88% 22,450.85  
MARKS & SPENCER GRP
GB0031274896
FRA 5.417 0.009
+0,17%
22/08
08:03
5.591
5.430
-2.15% -2.29% 1.79% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 22.852 -0.017
-0,07%
22/08
08:00
23.620
23.310
-7.52% -5.61% 13.79% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 17.739 -0.115
-0,64%
22/08
12:28
17.960
17.700
-2.24% 13.89% 18.22% 6,386.04  
Medtronic Inc.
US5850551061
XETRA 48.250 -0.035
-0,07%
22/08
15:34
-
-
4.54% 11.69% 20.56% 219,049  
FRA 48.416 0.094
+0,19%
22/08
16:34
48.187
47.951
3.56% 10.49% 21.51% 348,181  
METRO AG St
DE0007257503
XETRA 26.990 -0.080
-0,30%
22/08
17:35
-
-
-10.15% -7.88% -5.66% 27.26 m.  
FRA 26.910 -0.190
-0,70%
22/08
17:37
27.070
26.910
-10.89% -8.44% -5.84% 59,458  
Mirvac Group
AU000000MGR9
FRA 1.281 -0.016
-1,23%
22/08
17:21
1.330
1.282
3.98% 10.15% 17.52% 0.00  
Mitsubishi Heavy Industries Lt
JP3900000005
FRA 4.602 -0.030
-0,65%
22/08
08:02
4.726
4.611
-2.04% 14.96% 9.13% 0.00  
Mitsui O.S.K. Lines Ltd.
JP3362700001
FRA 2.769 0.004
+0,14%
22/08
08:01
-
-
5.89% 2.25% -3.62% 0.00  
Molson Coors Brewing Co. Cl B
US60871R2094
FRA 56.102 -0.219
-0,39%
22/08
15:35
56.179
56.079
4.38% 18.90% 50.76% 0.00  
MORRISON (WILLIAM) SUPERMARK
GB0006043169
XETRA 2.258 0.098
+4,54%
21/08
09:08
-
-
4.97% -13.15% -6.50% 2.26  
FRA 2.203 -0.007
-0,32%
22/08
09:22
2.278
2.212
-0.32% -14.94% -33.12% 13,218.00  
Münchener Rück AG
DE0008430026
XETRA 148.90 -1.050
-0,70%
22/08
17:35
-
-
-7.89% -6.32% 4.27% 94.88 m.  
FRA 149.045 -0.755
-0,50%
22/08
19:22
149.409
148.900
-8.84% -6.23% 4.32% 360,975  
National Australia Bank Ltd.
AU000000NAB4
FRA 23.914 0.169
+0,71%
22/08
08:08
24.509
23.990
-0.29% 6.54% 10.20% 0.00  
NATIXIS
FR0000120685
FRA 5.159 0.044
+0,86%
22/08
08:08
5.251
5.189
9.05% 7.32% 50.76% 0.00  
NESTE OIL
FI0009013296
FRA 14.755 0.223
+1,53%
22/08
16:45
14.786
14.706
8.81% -2.89% 10.24% 5,193.76  
Nestlé S.A.
CH0038863350
XETRA 57.80 -0.380
-0,65%
22/08
17:17
-
-
1.26% 0.40% 15.05% 1.07 m.  
FRA 57.700 -0.553
-0,95%
22/08
17:01
58.042
57.893
0.58% -0.08% 14.52% 704,136  
Newmont Mining Corp.
US6516391066
FRA 19.890 -0.012
-0,06%
22/08
19:44
20.087
19.694
5.55% 14.61% -17.93% 41,558.28  
NEXT
GB0032089863
FRA 89.230 1.810
+2,07%
22/08
12:28
90.130
88.209
8.98% 8.82% 54.42% 4,015.30  
Nike Inc. Cl B
US6541061031
XETRA 60.04 0.340
+0,57%
22/08
17:35
-
-
4.84% 10.17% 25.08% 55,758  
FRA 60.020 0.432
+0,72%
22/08
19:57
60.122
59.855
4.20% 10.06% 22.97% 120,691  
Nikon Corp.
JP3657400002
FRA 10.864 -0.356
-3,17%
22/08
08:02
11.157
10.885
-3.88% -3.53% -16.50% 0.00  
NORDEA BANK
SE0000427361
FRA 10.108 0.160
+1,61%
22/08
11:47
-
-
0.04% -4.77% 10.41% 505.40  
NORSK HYDRO
NO0005052605
XETRA 4.400 -
0,00%
20/08
15:42
-
-
0.00% 11.56% 40.80% 0.00  
FRA 4.455 -0.011
-0,25%
22/08
16:21
4.497
4.450
-0.78% 12.73% 42.56% 35,062.62  
Northern Trust Corp.
US6658591044
FRA 51.089 0.442
+0,87%
22/08
08:04
51.912
51.691
5.56% 16.57% 22.07% 0.00  
Novartis AG
CH0012005267
XETRA 67.16 0.040
+0,06%
22/08
17:01
-
-
1.53% 2.07% 20.06% 700,086  
FRA 67.210 0.055
+0,08%
22/08
18:15
-
-
1.14% 1.85% 20.03% 406,213  
NOVOZYMES
DK0060336014
FRA 34.069 0.469
+1,40%
22/08
16:26
34.238
33.633
-9.75% -5.36% 21.90% 10,214.10  
NVIDIA Corp.
US67066G1040
FRA 14.560 0.085
+0,59%
22/08
16:54
14.453
14.425
4.72% 8.46% 30.03% 8,364.89  
OLD MUTUAL
GB00B77J0862
FRA 2.440 0.017
+0,70%
22/08
08:03
2.513
2.455
-2.59% -1.61% 12.03% 0.00  
OMV AG
AT0000743059
XETRA 28.830 0.060
+0,21%
22/08
17:19
-
-
-7.94% -3.22% -15.49% 96,919  
FRA 28.500 -0.388
-1,34%
22/08
17:50
28.791
28.543
-7.92% -4.08% -16.52% 91,435  
Oracle Corp. Japan
JP3689500001
FRA 30.669 0.016
+0,05%
22/08
08:08
31.409
30.723
-2.81% -5.64% 0.99% 0.00  
Orange S.A.
FR0000133308
FRA 11.346 0.172
+1,54%
22/08
08:20
11.276
11.221
-0.82% -7.46% 45.99% 0.00  
OZ Minerals Ltd.
AU000000OZL8
FRA 3.029 -0.004
-0,13%
22/08
08:08
3.188
3.038
-6.37% 12.23% 13.06% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 14.734 0.057
+0,39%
22/08
19:38
15.040
14.734
1.74% 11.11% 7.36% 0.00  
PEARSON
GB0006776081
XETRA 14.445 -
0,00%
18/08
09:07
-
-
4.60% 0.31% -0.10% 0.00  
FRA 13.883 0.094
+0,68%
22/08
17:21
14.346
13.929
0.59% -1.78% -10.55% 1,556.40  
PepsiCo Inc.
US7134481081
XETRA 70.00 0.700
+1,01%
21/08
16:00
-
-
5.42% 12.02% 18.34% 23,199.45  
FRA 69.696 0.048
+0,07%
22/08
16:31
69.622
69.505
5.06% 11.34% 16.82% 110,853  
PERNOD RICARD
FR0000120693
FRA 86.520 -1.480
-1,68%
22/08
15:08
86.706
86.196
1.22% -1.81% -6.62% 8,706.96  
PETROFAC
GB00B0H2K534
FRA 14.028 -0.222
-1,56%
22/08
08:01
-
-
-6.21% -6.78% -2.61% 0.00  
PEUGEOT
FR0000121501
FRA 10.650 -0.141
-1,31%
22/08
15:12
10.720
10.627
-2.70% 6.87% -8.02% 11,460.39  
PG&E Corp.
US69331C1080
FRA 34.363 -0.087
-0,25%
22/08
08:04
34.627
34.558
-1.07% 6.36% 9.69% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 22.900 -0.190
-0,82%
22/08
17:22
22.977
22.863
-2.71% -1.75% -3.93% 46,464.59  
PIRELLI & C.
IT0004623051
XETRA 11.350 0.150
+1,34%
22/08
15:07
-
-
-2.37% -3.77% 19.47% 306.45  
FRA 11.340 0.017
+0,15%
22/08
17:09
11.490
11.346
0.08% -3.05% 18.58% 3,345.30  
Plum Creek Timber Co. Inc. REI
US7292511083
FRA 31.339 0.488
+1,58%
22/08
08:00
-
-
-3.48% 0.01% -5.12% 2,005.70  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 1.378 -0.001
-0,07%
22/08
19:42
1.384
1.360
-24.29% -50.79% -50.82% 53,213  
Praxair Inc.
US74005P1049
FRA 98.765 0.515
+0,52%
22/08
08:04
99.027
98.775
1.67% 3.42% 11.97% 0.00  
PROLOGIS INC.
US74340W1036
FRA 30.72 -0.07
-0,22%
22/08
19:38
31.05
30.74
-0.75% 3.66% 16.44% 0.00  
RAIFFEISEN BANK INTERNATIONAL
AT0000606306
XETRA 20.490 -0.240
-1,16%
22/08
17:37
-
-
-7.56% -12.38% -22.09% 190,356  
FRA 20.300 -0.296
-1,44%
22/08
17:42
20.500
20.300
-8.27% -12.64% -22.81% 37,909.53  
RANDGOLD RESOURCES
GB00B01C3S32
FRA 61.301 0.323
+0,53%
22/08
09:37
61.352
61.047
-5.43% 10.82% 3.82% 4,901.05  
Rayonier Inc. REIT
US7549071030
FRA 25.34 -0.03
-0,10%
22/08
19:38
25.97
25.35
-3.00% -22.80% -38.83% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 67.00 0.950
+1,44%
22/08
17:04
-
-
3.91% 7.20% 27.01% 35,779.78  
FRA 66.730 0.467
+0,70%
22/08
15:23
-
-
2.53% 5.92% 24.44% 162,699  
RED ELECTRICA CORPORATION
ES0173093115
FRA 63.005 0.265
+0,42%
22/08
08:08
63.100
62.819
0.73% 4.43% 56.78% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 12.219 0.044
+0,36%
22/08
09:02
12.389
12.206
4.71% 7.77% 29.85% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 1.566 0.035
+2,29%
22/08
17:31
1.639
1.570
8.37% 7.19% 33.96% 158.00  
Repsol YPF S.A.
ES0173516115
XETRA 18.490 -0.140
-0,75%
22/08
16:01
-
-
-0.70% -6.40% 10.54% 55,146  
FRA 18.498 -0.104
-0,56%
22/08
11:35
18.571
18.479
-0.52% -6.18% 10.10% 2,978.18  
Ricoh Co. Ltd.
JP3973400009
FRA 8.177 -0.030
-0,37%
22/08
08:08
8.362
8.192
-4.61% -1.74% 1.06% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 42.470 -0.575
-1,34%
22/08
17:20
-
-
0.24% 6.56% 19.16% 485,167  
FRA 42.446 -0.567
-1,32%
22/08
17:14
42.656
42.542
-0.12% 5.20% 18.80% 240,776  
Royal Bank of Canada
CA7800871021
FRA 56.817 0.392
+0,69%
22/08
15:38
56.352
55.247
5.22% 14.55% 23.35% 1,420.43  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 37.815 -0.164
-0,43%
22/08
16:50
37.941
37.742
-0.78% -9.32% 4.77% 172,273  
Sanofi-Aventis S.A.
FR0000120578
FRA 79.390 -1.089
-1,35%
22/08
17:09
79.471
79.272
3.50% 2.76% 4.66% 811,740  
Santos Ltd.
AU000000STO6
FRA 10.557 0.437
+4,32%
22/08
08:08
10.763
10.590
7.59% 10.94% 9.54% 0.00  
SAP SE
DE0007164600
XETRA 58.40 -0.290
-0,49%
22/08
17:35
-
-
-3.85% 7.33% 2.58% 100.49 m.  
FRA 58.409 -0.261
-0,44%
22/08
19:43
58.518
58.300
-3.54% 6.88% 2.93% 333,265  
Schneider Electric SA
FR0000121972
FRA 64.319 1.158
+1,83%
22/08
08:08
63.935
63.535
-3.10% -3.09% 7.95% 0.00  
Seagate Technology Inc.
IE00B58JVZ52
FRA 44.891 -0.109
-0,24%
22/08
15:31
46.371
45.240
3.55% 20.55% 51.15% 15,021.30  
SEB
FR0000121709
FRA 60.665 0.055
+0,09%
22/08
09:02
60.700
59.539
-4.77% -6.82% -1.54% 0.00  
SEGRO
GB00B5ZN1N88
FRA 4.595 -0.007
-0,15%
22/08
10:55
4.732
4.629
2.70% 5.90% 31.32% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 38.682 0.682
+1,79%
22/08
19:28
-
-
23.98% 75.42% 287.32% 773.64  
Sempra Energy
US8168511090
FRA 78.152 -0.078
-0,10%
22/08
08:04
78.376
78.216
3.57% 8.81% 26.91% 0.00  
Seven & I Holdings Co. Ltd.
JP3422950000
FRA 31.223 -0.450
-1,42%
22/08
08:08
31.813
31.278
-1.83% 9.80% 18.55% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 4.202 -
0,00%
12/08
10:55
4.460
4.340
2.79% 4.11% -0.90% 0.00  
SKANDINAVISKA ENSKILDA BK A
SE0000148884
FRA 9.984 -0.056
-0,56%
22/08
09:00
-
-
1.25% 2.11% 22.29% 0.00  
SKANSKA B
SE0000113250
FRA 15.772 0.231
+1,49%
22/08
09:00
-
-
-1.36% -7.35% 14.07% 0.00  
SKF B
SE0000108227
FRA 17.628 -0.177
-0,99%
22/08
16:39
-
-
-2.01% -6.06% -12.68% 4,407.00  
SNAM RETE GAS
IT0003153415
FRA 4.323 0.029
+0,68%
22/08
16:24
4.379
4.318
-1.93% 4.52% 19.88% 6,829.51  
Société Générale S.A.
FR0000130809
FRA 37.571 0.126
+0,34%
22/08
19:33
37.800
37.555
-0.55% -10.64% 8.24% 61,035  
SODEXO
FR0000121220
FRA 73.000 0.040
+0,05%
22/08
10:43
73.322
72.818
-3.88% -7.88% 7.68% 26,280.00  
SONOVA
CH0012549785
XETRA 119.70 1.850
+1,57%
21/08
13:32
-
-
5.51% 7.74% 35.25% 5,865.30  
FRA 120.000 0.115
+0,10%
22/08
09:33
121.009
120.559
5.63% 8.76% 37.77% 3,600.00  
Sony Corp.
JP3435000009
XETRA 14.100 -0.050
-0,35%
22/08
16:52
-
-
14.36% 17.99% -4.08% 132,211  
FRA 14.061 -0.129
-0,91%
22/08
17:48
14.207
14.060
14.32% 17.68% -4.67% 19,571.98  
Spectra Energy Corp.
US8475601097
FRA 30.739 0.023
+0,07%
22/08
08:03
30.860
30.799
-1.91% 4.61% 22.16% 0.00  
Standard Chartered PLC
GB0004082847
FRA 15.398 -0.076
-0,49%
22/08
11:21
15.534
15.181
-1.69% -6.00% -9.95% 8,946.24  
Starbucks Corporation
US8552441094
XETRA 58.29 -0.260
-0,44%
22/08
16:38
-
-
-0.14% 11.05% 7.90% 115,250  
FRA 58.338 -0.113
-0,19%
22/08
17:50
58.630
58.342
-0.36% 11.31% 8.38% 113,323  
State Street Corp.
US8574771031
FRA 53.185 0.114
+0,21%
22/08
08:04
53.985
53.810
3.73% 13.90% 4.39% 0.00  
STATOIL
NO0010096985
XETRA 21.265 0.025
+0,12%
22/08
15:46
-
-
-6.73% -4.00% 33.36% 278,323  
FRA 21.269 0.064
+0,30%
22/08
12:05
-
-
-6.06% -4.52% 34.06% 16,253.45  
STMICROELECTRONICS
NL0000226223
FRA 6.248 0.148
+2,43%
22/08
09:00
6.317
6.267
-10.24% -9.00% -4.73% 0.00  
Stockland
AU000000SGP0
FRA 2.945 0.010
+0,34%
22/08
17:21
3.020
2.948
6.13% 15.85% 21.04% 0.00  
STORA ENSO R
FI0009005961
XETRA 6.494 -
0,00%
19/08
16:32
-
-
-8.59% -14.89% 10.16% 0.00  
FRA 6.538 0.078
+1,21%
22/08
08:08
6.511
6.476
-8.88% -14.31% 8.97% 0.00  
STOREBRAND
NO0003053605
FRA 4.276 0.061
+1,45%
22/08
08:08
4.374
4.290
2.30% 0.61% 0.54% 0.00  
SULZER
CH0038388911
XETRA 98.75 0.650
+0,66%
21/08
10:46
-
-
-3.19% -9.49% -11.16% 987.50  
FRA 99.799 1.101
+1,12%
22/08
15:36
-
-
-1.26% -7.19% -8.82% 1,995.98  
Suncor Energy Inc.
CA8672241079
FRA 30.041 0.041
+0,14%
22/08
08:03
30.331
30.240
-2.71% 5.05% 19.47% 0.00  
SVENSKA CELLULOSA B
SE0000112724
FRA 18.519 0.017
+0,09%
22/08
16:00
18.573
18.414
-4.43% -11.86% -3.31% 234,059  
SWEDBANK
SE0000242455
FRA 19.341 0.055
+0,29%
22/08
11:43
-
-
0.19% 0.05% 9.15% 6,345.33  
SWEDISH MATCH
SE0000310336
FRA 25.490 0.120
+0,47%
22/08
09:00
-
-
0.49% -0.31% -7.58% 0.00  
SWISS REINSURANCE COMPANY
CH0126881561
XETRA 61.25 -0.500
-0,81%
22/08
17:17
-
-
-5.04% -5.32% -6.20% 119,725  
FRA 61.270 -0.371
-0,60%
22/08
17:10
-
-
-5.63% -5.35% 3.38% 367,387  
SWISSCOM
CH0008742519
XETRA 441.00 8.300
+1,92%
22/08
12:19
-
-
4.73% -0.12% 30.26% 3,969.00  
FRA 440.518 3.468
+0,79%
22/08
17:32
442.082
440.428
3.95% -0.91% 28.98% 9,247.71  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.047 0.032
+1,06%
22/08
17:21
3.090
2.997
2.28% 4.06% 19.68% 295.26  
Symantec Corp.
US8715031089
FRA 18.254 -0.043
-0,24%
22/08
08:04
18.338
18.228
4.56% 12.55% -6.23% 0.00  
Sysco Corp.
US8718291078
FRA 28.223 -0.007
-0,02%
22/08
10:42
28.587
28.309
2.55% 5.93% 18.02% 8,466.90  
Talisman Energy Inc.
CA87425E1034
FRA 7.801 -0.069
-0,88%
22/08
15:36
8.225
8.144
7.14% 1.14% -1.17% 0.00  
TE CONNECTIVITY LTD.
CH0102993182
FRA 46.701 0.049
+0,11%
22/08
08:20
47.330
46.640
-3.58% 12.15% 26.14% 0.00  
Teck Resources Ltd. Cl B
CA8787422044
FRA 17.101 -0.356
-2,04%
22/08
08:04
17.308
17.219
-3.00% 3.79% -8.41% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 0.837 0.016
+1,95%
21/08
15:35
-
-
-3.79% 1.45% 70.12% 8,796.99  
FRA 0.835 -0.006
-0,71%
22/08
13:10
0.838
0.827
-5.65% -0.83% 70.41% 157.82  
Telefonica S.A.
ES0178430E18
XETRA 11.880 -0.070
-0,59%
22/08
16:35
-
-
-2.54% -1.98% 11.29% 121,396  
FRA 11.915 -0.005
-0,04%
22/08
16:12
11.904
11.834
-1.97% -0.75% 11.36% 75,637  
TELENOR
NO0010063308
FRA 17.252 -0.008
-0,05%
22/08
12:43
17.461
17.203
-0.30% -1.36% 5.90% 42,632.54  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.060 0.111
+2,81%
22/08
13:36
-
-
9.35% 12.78% 21.92% 10,972.20  
Teradata Corp.
US88076W1036
FRA 32.603 0.053
+0,16%
22/08
08:04
32.967
32.755
1.57% 9.11% -26.63% 0.00  
TERNA
IT0003242622
FRA 3.918 0.041
+1,06%
22/08
16:12
3.904
3.851
-1.83% 2.48% 18.33% 4,701.60  
TESCO PLC
GB0008847096
XETRA 3.140 0.025
+0,80%
22/08
16:50
-
-
-11.30% -16.49% -26.89% 89,936  
FRA 3.147 0.046
+1,48%
22/08
17:59
3.150
3.130
-10.49% -15.92% -26.59% 47,321.79  
Tim Hortons Inc.
CA88706M1032
FRA 47.393 1.807
+3,96%
22/08
17:13
47.468
47.250
16.86% 20.77% 11.91% 8,292.90  
Time Warner Inc.
US8873173038
XETRA 57.47 -0.330
-0,57%
21/08
16:43
-
-
-9.38% 11.18% 12.69% 3,794.22  
FRA 57.560 -0.393
-0,68%
22/08
12:36
58.605
58.478
-10.18% 12.36% 23.90% 8,631.40  
TNT EXPRESS
NL0009739424
XETRA 5.650 -
0,00%
20/08
15:43
-
-
-7.53% -12.25% -16.43% 0.00  
FRA 5.634 -0.015
-0,27%
22/08
17:22
5.694
5.638
-12.15% -10.94% -16.85% 872.50  
Tokyo Electron Ltd.
JP3571400005
FRA 51.078 0.372
+0,73%
22/08
08:08
50.963
50.529
2.80% 15.16% 64.54% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 5.507 -0.061
-1,10%
22/08
08:08
5.674
5.517
-2.84% 5.70% 5.26% 0.00  
Toronto-Dominion Bank
CA8911605092
FRA 39.711 0.215
+0,54%
22/08
08:04
39.829
39.716
4.09% 14.38% 27.36% 0.00  
Toshiba Corp.
JP3592200004
FRA 3.346 -0.025
-0,74%
22/08
08:01
-
-
-0.86% 21.63% 11.61% 0.00  
Toto Ltd.
JP3596200000
FRA 9.198 -0.111
-1,19%
22/08
08:08
9.425
9.214
-3.36% -1.03% 4.76% 0.00  
Transurban Group
AU000000TCL6
FRA 5.556 0.039
+0,71%
22/08
17:21
5.700
5.562
3.73% 12.42% 21.84% 0.00  
TRYG
DK0060013274
FRA 74.757 0.046
+0,06%
22/08
08:08
75.608
75.171
-1.75% 9.02% 14.08% 0.00  
TUI TRAVEL
GB00B1Z7RQ77
FRA 4.577 -0.014
-0,30%
22/08
08:01
-
-
-1.40% -8.99% 11.09% 0.00  
TULLOW OIL
GB0001500809
FRA 8.848 -0.145
-1,61%
22/08
17:16
8.899
8.769
-10.61% -15.00% -24.86% 22,120.00  
Unibail-Rodamco SE
FR0000124711
FRA 198.431 -0.826
-0,41%
22/08
09:37
198.330
196.366
-3.30% 0.34% 13.13% 4,960.78  
Unilever N.V.
NL0000009355
FRA 31.030 -0.130
-0,42%
22/08
18:19
31.107
30.953
-4.06% -2.62% 6.41% 143,040  
UPM KYMMENE
FI0009005987
XETRA 11.245 -0.095
-0,84%
22/08
11:05
-
-
-12.11% -12.69% 20.53% 4,717.97  
FRA 11.215 -0.130
-1,15%
22/08
16:16
11.186
11.126
-11.78% -12.07% 19.19% 11,246.50  
United Parcel Service Inc. Cl
US9113121068
XETRA 74.25 -
0,00%
20/08
10:49
-
-
-3.48% -1.28% 3.64% 0.00  
FRA 73.977 -0.324
-0,44%
22/08
15:41
74.171
73.807
-3.58% -0.53% 15.09% 9,990.85  
VF Corp.
US9182041080
FRA 48.468 0.699
+1,46%
22/08
15:20
48.378
48.197
6.26% 5.17% 36.36% 173,853  
VALEO
FR0000130338
FRA 93.770 2.353
+2,57%
22/08
09:02
94.144
93.494
-2.54% -0.70% 58.32% 5,626.20  
VERBUND AG
AT0000746409
XETRA 14.815 -0.095
-0,64%
22/08
17:04
-
-
5.37% 7.51% -3.04% 17,347.65  
FRA 14.795 -0.127
-0,85%
22/08
17:37
14.895
14.795
5.14% 7.68% -2.19% 4,453.50  
Vivendi S.A.
FR0000127771
FRA 19.480 0.030
+0,15%
22/08
14:32
19.530
19.440
7.74% 2.47% 22.36% 90,393  
Volkswagen AG Vz
DE0007664039
XETRA 172.10 -0.650
-0,38%
22/08
17:35
-
-
-5.60% -9.82% -6.14% 124.86 m.  
FRA 171.900 -1.050
-0,61%
22/08
18:38
172.150
171.650
-5.84% -9.83% -6.24% 641,644  
VOLVO B
SE0000115446
FRA 9.340 -0.008
-0,09%
22/08
16:15
9.462
9.292
-0.59% -15.22% -13.66% 12,134.61  
Waters Corp.
US9418481035
FRA 77.623 -0.265
-0,34%
22/08
13:17
77.946
77.798
3.62% 4.95% 4.74% 155.25  
Western Digital Corp.
US9581021055
FRA 76.677 1.218
+1,61%
22/08
17:43
-
-
4.51% 25.15% 53.80% 3,815.88  
Westpac Banking Corp.
AU000000WBC1
FRA 24.200 0.216
+0,90%
21/08
13:21
25.204
24.004
2.96% 2.20% 16.99% 8,712.00  
Weyerhaeuser Co.
US9621661043
XETRA 24.925 -
0,00%
15/08
14:42
-
-
6.97% 10.78% 18.69% 0.00  
FRA 25.784 0.144
+0,56%
22/08
08:04
25.959
25.911
8.35% 16.72% 26.73% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 54.628 0.115
+0,21%
22/08
08:01
-
-
0.49% 8.65% 52.67% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
FRA 30.980 0.039
+0,13%
22/08
14:20
31.123
30.499
5.07% 8.40% 23.74% 30,312.40  
Woolworths Ltd.
AU000000WOW2
FRA 25.779 0.184
+0,72%
22/08
08:20
26.279
25.779
5.89% 2.56% 15.58% 0.00  
Yamaha Corp.
JP3942600002
FRA 10.960 -0.312
-2,77%
22/08
08:08
11.206
10.980
-2.14% -4.03% 20.84% 0.00  
Results 1 - 25 of 309
Anzeige