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.

31/07/2015

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

Last price previous day
Price

Risers

Name Change prev. day Last Price
V.F. Corp 4.33% 70.61
Commonwealth Bank 4.28% 58.71
Hochtief 2.32% 78.64

Fallers

Name Change prev. day Last Price
Norsk Hydro -2.85% 3.403
Statoil ASA -2.74% 15.450
Sony -2.26% 26.145

Constituents

Name
ISIN
Ex-
change
Last Value Change
Prev. Day
Date
Time
Bid / Ask Price Changes Turnover in € Watchlist
1 Month 3 Month 1 Year
         
A.P.Moeller-Mærsk A/S B
DK0010244508
FRA 1,565.529 20.278
+1,31%
31/07
13:54
1,569.251
1,562.933
-3.69% -10.70% -10.50% 48,535.10  
ABB Ltd.
CH0012221716
XETRA 18.460 0.075
+0,41%
31/07
14:32
18.470
18.450
-2.69% -5.50% 7.26% 87,875  
FRA 18.455 0.170
+0,93%
31/07
14:31
18.439
18.424
-3.56% -4.65% 7.08% 80,052  
Aberdeen Asset Management PLC
GB0000031285
FRA 5.205 0.015
+0,29%
31/07
13:53
5.170
5.119
-10.87% -19.65% -1.29% 4,885.50  
ABERTIS INFRAESTRUCTURAS
ES0111845014
FRA 14.945 0.070
+0,47%
31/07
14:53
14.930
14.860
0.47% -3.93% -6.17% 5,978.00  
Accenture Ltd.
IE00B4BNMY34
FRA 93.741 0.604
+0,65%
31/07
08:00
92.749
92.449
7.41% 12.62% 56.46% 0.00  
ACCIONA S.A.
ES0125220311
XETRA 75.04 -
0,00%
29/07
09:38
73.33
72.68
10.60% 7.66% 20.84% 0.00  
FRA 73.704 -0.747
-1,00%
31/07
08:02
73.154
72.805
5.27% 9.41% 18.40% 0.00  
Accor S.A.
FR0000120404
FRA 45.124 -0.100
-0,22%
31/07
08:20
44.680
44.670
-0.87% -6.63% 25.34% 0.00  
ACS, Act.de Constr.y Serv. SA
ES0167050915
XETRA 30.045 -
0,00%
27/07
11:46
30.640
30.330
6.33% 1.19% -4.05% 0.00  
FRA 30.436 0.066
+0,22%
31/07
11:10
30.627
30.488
7.51% -1.29% -3.28% 6,095.70  
Adecco S.A.
CH0012138605
XETRA 75.54 -
0,00%
30/07
14:35
75.80
75.33
2.57% 4.63% 41.73% 0.00  
FRA 75.600 0.200
+0,27%
31/07
14:30
75.486
75.317
3.53% 3.65% 32.86% 3,780.00  
adidas AG
DE000A1EWWW0
XETRA 74.39 0.449
+0,61%
31/07
15:04
74.39
74.35
5.65% 1.32% 25.21% 19.68 m.  
FRA 74.280 0.187
+0,25%
31/07
13:46
74.428
74.398
5.64% 1.56% 25.02% 37,310.83  
Aeon Co. Ltd.
JP3388200002
FRA 13.630 -0.012
-0,09%
31/07
08:07
14.149
13.476
7.97% 23.23% 65.41% 0.00  
Aetna Inc.
US00817Y1082
FRA 103.808 1.537
+1,50%
31/07
08:20
103.423
102.405
-10.20% 6.72% 81.70% 0.00  
Akamai Technologies Inc.
US00971T1016
FRA 68.209 1.752
+2,64%
31/07
08:20
67.776
67.280
8.71% 1.03% 58.46% 0.00  
Akzo Nobel N.V.
NL0000009132
FRA 65.600 0.270
+0,41%
31/07
09:05
65.190
65.100
-1.71% -4.07% 21.94% 0.00  
Alcatel S.A.
FR0000130007
XETRA 3.400 -0.059
-1,71%
31/07
10:37
3.439
3.433
1.80% 7.73% 28.40% 2,046.00  
FRA 3.437 -0.023
-0,66%
31/07
15:06
3.429
3.426
3.71% 9.11% 29.94% 35,202.95  
Alcoa Inc.
US0138171014
XETRA 9.166 -0.011
-0,12%
31/07
10:48
9.081
9.025
-7.69% -23.71% -24.87% 2,383.16  
FRA 9.124 0.027
+0,30%
31/07
10:00
9.105
9.025
-8.65% -24.48% -25.82% 1,569.33  
ALFA LAVAL
SE0000695876
FRA 16.534 0.127
+0,77%
31/07
09:15
16.688
16.523
3.47% 0.21% -3.26% 0.00  
Allianz SE
DE0008404005
XETRA 147.45 -2.950
-1,96%
31/07
15:03
147.50
147.40
3.22% -3.37% 18.05% 99.19 m.  
FRA 147.360 -3.096
-2,06%
31/07
14:37
147.203
147.167
3.09% -3.84% 18.40% 349,657  
Amcor Ltd.
AU000000AMC4
FRA 9.515 0.106
+1,13%
31/07
08:07
9.643
9.428
0.83% -1.11% 32.15% 0.00  
AMEC
GB0000282623
FRA 11.819 0.031
+0,26%
31/07
09:15
11.767
11.622
3.98% -5.53% -18.77% 0.00  
Anglo American plc
GB00B1XZS820
XETRA 11.410 -0.175
-1,51%
31/07
14:56
11.425
11.415
-11.48% -23.93% -43.40% 176,903  
FRA 11.300 -0.420
-3,58%
31/07
13:04
11.446
11.338
-11.32% -25.90% -43.79% 98,327  
Applied Materials Inc.
US0382221051
FRA 15.922 0.028
+0,18%
31/07
09:02
15.959
15.724
-7.17% -11.44% 0.93% 0.00  
ArcelorMittal S.A.
LU0323134006
XETRA 8.299 0.170
+2,09%
31/07
15:04
8.299
8.294
-5.74% -12.48% -26.88% 1.49 m.  
FRA 8.265 0.120
+1,47%
31/07
14:53
8.325
8.321
-6.08% -12.26% -27.54% 35,744.72  
ARM Holdings PLC
GB0000595859
XETRA 14.350 0.275
+1,95%
31/07
14:42
14.445
14.350
-5.16% -6.02% 36.67% 34,479.00  
FRA 14.453 0.391
+2,78%
31/07
14:06
14.437
14.341
-5.54% -4.66% 35.38% 27,903.78  
Asics Corp.
JP3118000003
FRA 25.829 0.557
+2,20%
31/07
10:55
26.384
25.616
8.56% 13.53% 64.06% 0.00  
ASML Holding N.V
NL0010273215
FRA 90.353 0.103
+0,11%
31/07
09:07
90.405
90.395
-6.33% -6.71% 27.51% 3,614.12  
Assicurazioni Generali S.p.A.
IT0000062072
XETRA 17.560 -0.300
-1,68%
31/07
12:57
17.830
17.710
6.42% -0.11% 14.03% 28,422.90  
FRA 17.780 -0.120
-0,67%
31/07
11:05
17.710
17.680
7.04% 4.46% 12.71% 55,488  
Astrazeneca PLC
GB0009895292
XETRA 61.60 -0.890
-1,42%
31/07
14:57
61.99
61.12
5.30% 0.59% 11.41% 151,720  
FRA 61.203 -0.624
-1,01%
31/07
14:20
61.385
60.762
4.44% -1.85% 10.88% 18,793.69  
ATLANTIA
IT0003506190
FRA 24.153 0.219
+0,92%
31/07
10:55
24.504
24.283
7.92% -4.37% 20.52% 0.00  
Australia & N. Z. Bkg Grp Ltd.
AU000000ANZ3
FRA 21.567 0.103
+0,48%
31/07
09:02
21.800
21.479
-3.61% -12.51% -7.92% 0.00  
Autodesk Inc.
US0527691069
FRA 46.128 0.605
+1,33%
31/07
08:03
45.772
45.472
1.13% -10.21% 15.32% 0.00  
Aviva PLC
GB0002162385
FRA 7.354 -0.130
-1,74%
31/07
08:05
7.366
7.214
4.97% 1.20% 15.68% 0.00  
AXA S.A.
FR0000120628
FRA 23.890 -0.268
-1,11%
31/07
15:07
23.862
23.848
3.33% 6.17% 41.36% 112,863  
Axel Springer SE
DE0005501357
XETRA 50.86 0.380
+0,75%
31/07
15:03
50.89
50.82
6.02% 1.83% 20.62% 1.63 m.  
FRA 50.450 -0.123
-0,24%
31/07
08:03
50.833
50.797
5.58% 1.48% 19.89% 0.00  
Baker Hughes Inc.
US0572241075
XETRA 55.00 -
0,00%
20/07
15:36
53.71
52.55
1.01% -7.72% 5.97% 0.00  
FRA 53.052 -0.882
-1,64%
31/07
09:02
53.440
52.393
-3.44% -13.42% 2.13% 0.00  
BALFOUR BEATTY
GB0000961622
FRA 3.241 -0.057
-1,73%
31/07
08:05
3.372
3.270
-4.96% -1.31% 5.64% 0.00  
Ball Corp.
US0584981064
FRA 64.110 0.906
+1,43%
31/07
08:00
63.203
62.590
1.54% -2.03% 38.30% 9,616.50  
Banco Bilbao Vizcaya Argent
ES0113211835
XETRA 9.100 -0.130
-1,41%
31/07
13:57
9.094
9.032
0.00% 1.44% 2.52% 3,675.75  
FRA 9.356 0.051
+0,55%
31/07
08:21
9.074
9.050
4.65% 3.35% 4.83% 0.00  
Bank of Montreal
CA0636711016
FRA 51.380 0.102
+0,20%
31/07
10:10
51.068
50.068
-3.59% -13.28% -8.10% 1,490.02  
BASF SE
DE000BASF111
XETRA 78.24 0.640
+0,82%
31/07
15:03
78.25
78.22
-3.02% -12.56% 0.77% 82.95 m.  
FRA 78.130 0.231
+0,30%
31/07
15:18
78.147
78.124
-3.05% -12.88% 0.30% 363,705  
BCE Inc.
CA05534B7604
FRA 37.230 0.279
+0,76%
31/07
10:21
37.221
36.493
-1.39% -6.45% 10.31% 3,723.00  
BCO SABADELL
ES0113860A34
FRA 2.082 -0.002
-0,10%
31/07
08:09
2.063
2.051
-4.93% -10.18% -15.79% 0.00  
Beiersdorf Aktiengesellschaft
DE0005200000
XETRA 77.38 -0.240
-0,31%
31/07
15:02
77.44
77.40
1.31% -0.74% 14.57% 10.46 m.  
FRA 77.630 -0.170
-0,22%
31/07
12:08
77.435
77.415
1.38% -0.65% 15.01% 931.56  
BERKELEY GRP HLDG
GB00B02L3W35
FRA 47.053 -0.147
-0,31%
31/07
08:05
48.376
47.513
-2.72% 37.59% 50.78% 0.00  
Best Buy Co. Inc.
US0865161014
XETRA 31.600 -
0,00%
16/07
15:38
29.860
28.750
3.22% -1.10% 40.82% 0.00  
FRA 29.222 -0.204
-0,69%
31/07
08:04
29.514
29.222
-2.12% -6.44% 30.10% 0.00  
BG Group plc
GB0008762899
FRA 15.445 -0.010
-0,06%
31/07
15:01
15.725
15.421
2.36% -4.69% 2.02% 17,106.51  
BHP Billiton
AU000000BHP4
XETRA 17.500 -0.119
-0,68%
31/07
14:04
17.670
17.270
-4.63% -23.65% -35.14% 42,438.27  
FRA 17.350 -0.317
-1,79%
31/07
11:41
17.735
17.430
-5.65% -24.17% -35.86% 73,159  
Bic S.A.
FR0000120966
FRA 153.844 3.598
+2,39%
31/07
08:05
156.100
155.450
6.12% 3.08% 53.94% 0.00  
BMW AG St
DE0005190003
XETRA 91.05 1.190
+1,32%
31/07
15:03
91.05
91.00
-9.40% -14.18% 1.91% 113.22 m.  
FRA 91.082 1.021
+1,13%
31/07
15:06
91.105
91.095
-9.53% -13.82% 1.94% 112,559  
BNP Paribas S.A.
FR0000131104
FRA 59.150 1.920
+3,35%
31/07
14:00
59.220
59.180
6.06% 5.91% 19.30% 72,651  
BOLIDEN
SE0000869646
XETRA 17.675 -
0,00%
23/07
12:20
16.845
16.730
11.73% -10.01% 51.72% 0.00  
FRA 16.892 -0.196
-1,15%
31/07
08:09
16.808
16.743
2.44% -14.87% 36.16% 0.00  
Bombardier Inc. Cl B SV
CA0977512007
XETRA 1.259 0.016
+1,29%
31/07
14:50
1.256
1.238
-24.48% -29.98% -49.19% 106,418  
FRA 1.248 0.038
+3,14%
31/07
15:18
1.248
1.228
-25.89% -31.32% -49.41% 33,213.77  
Boral Ltd.
AU000000BLD2
FRA 4.392 0.033
+0,76%
31/07
08:05
4.478
4.335
8.79% 0.02% 19.77% 0.00  
Boston Properties Inc.
US1011211018
FRA 112.21 -0.42
-0,37%
31/07
08:07
111.67
110.56
2.66% -5.08% 25.22% 0.00  
British American Tobacco p.l.c.
GB0002875804
XETRA 53.29 -0.050
-0,09%
31/07
14:55
53.77
53.24
7.72% 7.81% 19.48% 1.29 m.  
FRA 53.675 0.319
+0,60%
31/07
15:16
53.648
53.479
7.43% 7.95% 23.20% 103,364  
BRITISH LAND COMPANY
GB0001367019
FRA 11.807 -0.080
-0,67%
31/07
08:05
12.014
11.795
2.44% 4.48% 32.65% 0.00  
BT GRP
GB0030913577
XETRA 6.554 -
0,00%
28/07
15:57
6.644
6.565
1.46% 3.69% 32.03% 0.00  
FRA 6.590 -0.078
-1,17%
31/07
14:20
6.604
6.547
1.20% 4.89% 33.67% 54,586  
CA Inc.
US12673P1057
FRA 26.767 0.129
+0,48%
31/07
08:20
26.600
26.406
1.57% -7.45% 22.03% 0.00  
Cairn Energy PLC
GB00B74CDH82
FRA 2.320 -
0,00%
31/07
08:05
2.339
2.270
-3.49% -5.84% 2.70% 0.00  
CAIXABANK
ES0140609019
FRA 4.083 -0.030
-0,73%
31/07
09:39
4.055
4.034
-3.70% -8.70% -5.69% 0.00  
Caltex Australia Ltd.
AU000000CTX1
FRA 23.098 0.076
+0,33%
31/07
08:00
22.928
22.758
4.81% -9.06% 35.09% 5,774.50  
Cameco Corp.
CA13321L1085
FRA 12.448 -0.041
-0,33%
31/07
08:00
12.470
12.270
-3.26% -19.33% -17.81% 0.00  
Campbell Soup Co.
US1344291091
FRA 44.444 -0.154
-0,35%
31/07
09:02
44.723
43.847
4.80% 11.48% 40.46% 0.00  
Canadian Imperial Bk of Comm.
CA1360691010
FRA 64.922 0.172
+0,27%
31/07
08:03
64.442
64.142
-2.01% -11.19% -6.86% 0.00  
Canadian National Railway Co.
CA1363751027
XETRA 56.90 -
0,00%
30/07
15:33
57.48
55.33
8.82% -2.40% - 0.00  
FRA 56.634 -
0,00%
30/07
16:03
57.263
56.168
8.41% -3.12% 12.64% 0.00  
Canadian Tire Corp. Ltd. Cl A
CA1366812024
FRA 89.085 -
0,00%
30/07
16:03
90.615
88.882
-6.81% -6.78% 25.06% 0.00  
Capitaland Ltd.
SG1J27887962
FRA 2.071 -0.063
-2,95%
31/07
10:55
2.183
2.060
-9.56% -14.77% 2.88% 0.00  
Carlsberg AS
DK0010181759
FRA 79.195 -0.809
-1,01%
31/07
14:53
79.356
79.123
-2.29% -3.28% 7.35% 5,543.65  
Carrefour S.A.
FR0000120172
FRA 30.751 -0.199
-0,64%
31/07
08:05
31.115
31.100
5.44% 0.08% 18.05% 14,903.04  
Casino Guichard Perrachon S.A.
FR0000125585
FRA 67.718 -1.332
-1,93%
31/07
08:20
66.800
66.660
-2.33% -15.79% -25.35% 0.00  
Casio Computer Co. Ltd.
JP3209000003
FRA 18.050 0.356
+2,01%
31/07
08:07
18.187
17.855
1.01% -0.08% 37.79% 0.00  
CBRE Group Inc.
US12504L1098
FRA 33.937 0.407
+1,21%
31/07
09:02
34.150
33.481
3.18% -1.15% 45.66% 0.00  
Cenovus Energy Inc.
CA15135U1093
FRA 13.230 0.273
+2,11%
31/07
08:00
13.313
13.053
-7.51% -20.30% -41.89% 0.00  
Clorox Co., The
US1890541097
FRA 102.160 0.442
+0,43%
31/07
08:00
101.263
100.663
9.36% 6.11% 56.21% 0.00  
CNP Assurances S.A.
FR0000120222
FRA 15.573 0.147
+0,95%
31/07
09:15
15.288
15.187
3.83% -2.53% 2.87% 0.00  
COBHAM
GB00B07KD360
FRA 3.787 0.178
+4,93%
31/07
11:11
3.749
3.665
1.45% -9.70% 1.83% 1,022.49  
Cognizant Technology Solutions
US1924461023
FRA 57.420 0.070
+0,12%
31/07
14:47
57.850
57.420
3.03% 8.51% 54.07% 237,435  
Coloplast AS B
DK0060448595
XETRA 65.20 0.730
+1,13%
31/07
14:01
65.39
64.97
9.56% -8.82% -0.46% 20,338.20  
FRA 64.712 0.156
+0,24%
31/07
08:05
65.259
64.928
9.37% -10.91% 1.57% 452.98  
Commonwealth Bank Of Australia
AU000000CBA7
XETRA 58.71 2.410
+4,28%
31/07
10:11
58.37
57.34
-3.60% -7.66% 1.22% 45,206.70  
FRA 58.360 0.083
+0,14%
31/07
10:12
58.309
57.791
-2.41% -7.29% 0.34% 41,978.28  
Compagnie de Saint-Gobain S.A.
FR0000125007
FRA 42.785 0.290
+0,68%
31/07
12:24
43.007
42.933
3.29% 5.39% 17.33% 41,141.40  
Cosmo Oil Co. Ltd.
JP3298600002
FRA 1.438 0.008
+0,56%
31/07
08:07
1.507
1.422
3.16% 9.60% -1.78% 0.00  
CREDIT SUISSE GROUP
CH0012138530
XETRA 27.000 0.070
+0,26%
31/07
14:48
27.020
26.995
6.76% 14.29% 32.61% 289,708  
FRA 27.143 0.237
+0,88%
31/07
14:30
26.961
26.936
7.16% 15.80% 34.34% 19,565.58  
Croda International PLC
GB0002335270
FRA 42.574 -0.094
-0,22%
31/07
08:05
43.365
42.618
8.16% 6.98% 60.66% 0.00  
Dai Nippon Printing Co. Ltd.
JP3493800001
FRA 10.027 0.086
+0,87%
31/07
08:07
10.137
9.919
9.39% 8.84% 32.98% 0.00  
Daikin Industries Ltd.
JP3481800005
FRA 58.456 -0.552
-0,94%
31/07
08:07
59.105
57.823
-10.98% -3.62% 14.62% 0.00  
Daimler AG
DE0007100000
XETRA 81.17 0.500
+0,62%
31/07
15:04
81.16
81.15
-3.48% -5.98% 31.17% 165.47 m.  
FRA 81.180 0.481
+0,60%
31/07
15:13
81.256
81.244
-3.66% -6.20% 31.03% 1.06 m.  
Danske Bank AS
DK0010274414
FRA 27.894 0.015
+0,05%
31/07
08:02
28.491
28.343
6.79% 8.91% 28.56% 0.00  
Dassault Systèmes S.A.
FR0000130650
FRA 68.776 -0.173
-0,25%
31/07
08:05
68.730
68.490
4.49% 1.85% 37.62% 0.00  
Delta Lloyd N.V.
NL0009294552
FRA 16.160 0.117
+0,73%
31/07
09:02
16.097
16.053
9.15% -4.40% -6.19% 0.00  
Deutsche Börse AG
DE0005810055
XETRA 82.34 -0.040
-0,05%
31/07
15:04
82.35
82.32
7.96% 10.81% 51.81% 20.30 m.  
FRA 82.164 -0.286
-0,35%
31/07
13:43
82.230
82.200
7.76% 10.58% 52.44% 28,173.77  
Deutsche Telekom AG
DE0005557508
XETRA 16.355 -0.075
-0,46%
31/07
15:03
16.360
16.355
4.81% -0.73% 35.11% 36.77 m.  
FRA 16.300 -0.176
-1,07%
31/07
15:17
16.300
16.290
5.13% -1.05% 32.31% 263,948  
DEXUS Property Group
AU000000DXS1
FRA 5.106 0.064
+1,27%
31/07
08:00
5.176
5.062
1.65% -2.41% 4.80% 0.00  
DIAGEO PLC
GB0002374006
XETRA 25.700 -0.410
-1,57%
31/07
11:22
25.680
25.360
-2.65% 2.80% - 17,992.00  
FRA 25.600 -0.564
-2,16%
31/07
13:31
25.649
25.348
-3.58% 1.92% 13.02% 94,025  
DNB ASA
NO0010031479
FRA 14.831 -0.062
-0,42%
31/07
08:02
14.900
14.803
0.28% -5.88% 9.62% 0.00  
Drax Group PLC
GB00B1VNSX38
FRA 4.075 -0.038
-0,92%
31/07
09:05
4.249
4.147
-17.64% -25.52% -53.44% 0.00  
Electricité de France (E.D.F.)
FR0010242511
FRA 21.760 0.633
+3,00%
31/07
13:34
21.745
21.705
7.75% -4.85% -10.76% 2,937.60  
Electrolux, AB
SE0000103814
FRA 26.205 0.030
+0,11%
31/07
09:04
26.208
26.059
-6.02% -5.49% 39.47% 0.00  
Enagas S.A.
ES0130960018
FRA 25.456 -0.219
-0,85%
31/07
08:09
25.374
25.260
4.27% -7.21% 2.44% 0.00  
ENDESA S.A.
ES0130670112
XETRA 19.075 0.005
+0,03%
31/07
09:58
19.020
18.830
15.61% 7.40% -33.68% 3,433.50  
FRA 18.929 -0.176
-0,92%
31/07
08:02
19.004
18.921
12.93% 6.75% -35.11% 0.00  
ENI S.p.A.
IT0003132476
XETRA 15.960 -0.085
-0,53%
31/07
15:01
15.940
15.930
-0.41% -6.72% -16.48% 239,183  
FRA 15.880 -0.051
-0,32%
31/07
12:37
15.910
15.900
-1.76% -7.89% -16.82% 1,588.00  
Ericsson B
SE0000108656
XETRA 9.693 0.059
+0,61%
31/07
14:10
9.704
9.689
1.74% -0.94% 4.16% 3,109.68  
FRA 9.715 -0.087
-0,89%
31/07
13:07
9.685
9.672
2.38% -1.66% 5.38% 69,057  
Erste Bank Austria
AT0000652011
XETRA 27.255 -0.295
-1,07%
31/07
14:54
27.270
27.245
3.36% 6.92% 42.70% 1,553.84  
FRA 27.215 -0.185
-0,68%
31/07
08:05
27.289
27.251
5.30% 7.09% 37.98% 0.00  
Estee Lauder Compan. Inc., The CL. A
US5184391044
FRA 81.732 -0.054
-0,07%
31/07
08:00
80.878
80.578
4.76% 11.51% 47.98% 0.00  
ETS COLRUYT
BE0974256852
FRA 44.075 0.359
+0,82%
31/07
09:15
44.135
43.805
8.63% 3.90% 19.66% 4,407.50  
Exelon Corp.
US30161N1019
FRA 28.846 0.584
+2,07%
31/07
08:00
28.671
28.471
2.21% -5.09% 25.23% 0.00  
FERROVIAL
ES0118900010
FRA 22.016 0.616
+2,88%
31/07
12:00
22.044
21.871
10.91% 9.07% 47.00% 14,559.64  
Foncière des Régions S.A.
FR0000064578
FRA 80.310 0.647
+0,81%
31/07
09:24
78.988
78.452
3.90% -4.59% 8.12% 0.00  
Ford Motor Co.
US3453708600
XETRA 13.790 -
0,00%
30/07
17:35
13.730
13.605
2.34% -3.80% 7.44% 0.00  
FRA 13.750 -0.109
-0,79%
31/07
10:58
13.638
13.571
2.57% -2.51% 7.46% 9,149.40  
FORTUM
FI0009007132
XETRA 15.800 -
0,00%
30/07
14:49
15.905
15.785
-1.43% -11.39% -17.56% 0.00  
FRA 15.824 -0.030
-0,19%
31/07
15:11
15.878
15.823
-1.52% -10.76% -17.43% 2,373.60  
Fraport AG
DE0005773303
XETRA 59.62 0.160
+0,27%
31/07
15:04
59.63
59.57
4.60% 5.32% 20.87% 2.01 m.  
FRA 59.503 0.064
+0,11%
31/07
12:25
59.530
59.492
4.23% 5.68% 20.95% 2,379.63  
Fresnillo PLC
GB00B2QPKJ12
FRA 9.188 0.038
+0,42%
31/07
08:02
9.214
9.111
-5.87% -9.48% -23.43% 0.00  
GALP ENERGIA
PTGAL0AM0009
FRA 10.484 0.042
+0,40%
31/07
08:09
10.670
10.400
-0.34% -13.14% -19.60% 0.00  
Gas Natural SDG S.A.
ES0116870314
XETRA 20.130 -
0,00%
30/07
10:07
19.745
19.625
2.65% -8.50% -11.71% 0.00  
FRA 19.714 -0.073
-0,37%
31/07
14:54
19.722
19.638
0.46% -9.92% -13.53% 9,029.01  
Geberit AG
CH0030170408
XETRA 314.15 4.600
+1,49%
31/07
13:25
312.95
311.90
3.34% -0.65% 25.41% 4,712.25  
FRA 312.852 11.854
+3,94%
31/07
13:31
313.565
312.630
3.84% -0.51% 24.87% 4,067.08  
Gecina S.A.
FR0010040865
FRA 116.81 1.40
+1,21%
31/07
09:24
116.71
116.14
4.28% -4.30% 10.54% 0.00  
General Electric Co.
US3696041033
FRA 23.597 -0.313
-1,31%
31/07
15:12
23.558
23.500
-2.00% -2.92% 24.50% 187,966  
Gerresheimer AG
DE000A0LD6E6
XETRA 66.78 -0.050
-0,07%
31/07
15:03
66.81
66.74
19.66% 31.74% 29.17% 5.14 m.  
FRA 66.848 0.257
+0,39%
31/07
08:06
66.775
66.715
19.93% 33.95% 28.95% 0.00  
GETINGE B
SE0000202624
FRA 22.063 0.055
+0,25%
31/07
08:09
22.280
22.194
1.57% -0.21% 20.89% 0.00  
Givaudan SA
CH0010645932
XETRA 1,702.60 12.800
+0,76%
31/07
14:01
1,694.70
1,680.65
8.44% 1.61% 40.83% 11,928.10  
FRA 1,695.560 -1.440
-0,08%
31/07
14:24
1,687.894
1,684.216
8.00% 1.48% 37.49% 18,688.40  
Goldcorp Inc.
CA3809564097
XETRA 11.655 -0.160
-1,35%
31/07
15:03
11.660
11.500
-19.48% -31.44% -43.70% 58,980  
FRA 11.653 0.079
+0,68%
31/07
15:17
11.652
11.539
-19.86% -31.52% -43.61% 215,376  
Goodman Group
AU000000GMG2
FRA 4.253 0.040
+0,95%
31/07
10:55
4.447
4.236
-1.44% -1.73% 17.62% 0.00  
GPT Group
AU000000GPT8
FRA 3.025 0.062
+2,09%
31/07
08:00
3.070
3.003
1.58% -4.42% 7.50% 0.00  
Groupe DANONE S.A.
FR0000120644
FRA 61.080 -0.160
-0,26%
31/07
15:16
61.060
61.040
3.08% -5.14% 13.46% 35,608.36  
Groupe Eurotunnel S.A.
FR0010533075
FRA 12.921 0.052
+0,40%
31/07
08:05
13.020
12.985
-2.48% -8.36% 31.73% 0.00  
GRP 4 SECURICOR
GB00B01FLG62
FRA 3.870 0.016
+0,42%
31/07
08:05
3.924
3.842
1.10% -4.96% 19.96% 0.00  
HAMMERSON
GB0004065016
FRA 9.311 -0.087
-0,93%
31/07
08:05
9.419
9.269
6.90% 1.76% 22.79% 0.00  
Heineken N.V.
NL0000009165
FRA 70.852 -0.645
-0,90%
31/07
09:02
70.983
70.797
2.83% 1.17% 34.21% 0.00  
Henkel AG & Co. KGaA Vz
DE0006048432
XETRA 107.50 0.249
+0,23%
31/07
15:03
107.50
107.40
5.13% 3.17% 29.08% 17.22 m.  
FRA 107.851 0.418
+0,39%
31/07
14:15
107.450
107.400
5.52% 3.50% 29.89% 9,044.01  
Hess Corp.
US42809H1077
FRA 54.481 0.160
+0,29%
31/07
08:50
54.938
53.862
-8.64% -21.75% -26.87% 0.00  
Hewlett-Packard Co.
US4282361033
FRA 27.845 0.075
+0,27%
31/07
08:53
27.656
27.465
2.38% -5.60% 4.71% 0.00  
Hitachi Construction Machinery
JP3787000003
FRA 15.003 0.152
+1,02%
31/07
09:15
15.227
14.856
-1.43% -5.21% -1.62% 0.00  
Hitachi Ltd.
JP3788600009
FRA 5.845 0.141
+2,47%
31/07
10:33
5.931
5.787
-0.09% -4.34% -2.58% 2,338.00  
HOCHTIEF AG
DE0006070006
XETRA 78.64 1.780
+2,32%
31/07
15:03
78.63
78.55
11.80% 13.61% 25.14% 6.33 m.  
FRA 78.750 1.785
+2,32%
31/07
13:14
78.525
78.465
11.88% 13.99% 24.90% 86,724  
HOLMEN B
SE0000109290
FRA 26.157 -0.057
-0,22%
31/07
12:27
25.982
25.829
-2.12% -12.37% 3.03% 13,078.50  
HOME RETAIL GRP
GB00B19NKB76
FRA 2.332 -0.031
-1,31%
31/07
08:05
2.351
2.302
-2.59% 1.39% 11.10% 0.00  
Hong Kong Exchanges & Clearing
HK0388045442
FRA 24.635 -0.375
-1,50%
31/07
08:07
24.742
24.215
-21.57% -28.55% 51.05% 0.00  
Hysan Development Co. Ltd.
HK0014000126
FRA 3.839 0.101
+2,70%
31/07
10:55
3.934
3.784
0.34% -5.16% 8.69% 0.00  
IMERYS S.A.
FR0000120859
FRA 68.059 -0.478
-0,70%
31/07
08:05
68.370
68.120
-1.82% -0.97% 20.70% 0.00  
Imperial Oil Ltd.
CA4530384086
FRA 33.800 1.248
+3,83%
31/07
08:00
33.811
33.311
-2.66% -15.63% -11.30% 0.00  
Imperial Tobacco Group PLC
GB0004544929
XETRA 47.900 -0.090
-0,19%
31/07
14:13
48.165
47.510
7.90% 8.99% 48.71% 10,576.50  
FRA 47.778 0.073
+0,15%
31/07
09:05
47.916
47.274
7.67% 9.03% 48.72% 0.00  
ING Groep N.V.
NL0000303600
FRA 15.445 -0.004
-0,03%
31/07
14:57
15.425
15.420
0.97% 12.41% 59.42% 91,859  
Insurance Australia Group Ltd.
AU000000IAG3
FRA 3.871 -0.012
-0,31%
31/07
08:07
3.946
3.838
1.23% -6.29% -10.52% 0.00  
Intel Corp.
US4581401001
FRA 26.317 -0.210
-0,79%
31/07
15:01
26.195
26.028
-3.47% -10.51% 3.91% 191,933  
JERONIMO MARTINS
PTJMT0AE0001
FRA 13.340 0.490
+3,81%
31/07
12:42
13.555
13.410
15.64% 2.62% 35.46% 12,006.00  
Johnson Controls Inc.
US4783661071
FRA 41.791 0.802
+1,96%
31/07
10:32
41.246
41.006
-6.30% -7.85% 17.31% 2,089.55  
Johnson, Matthey PLC
GB00B70FPS60
FRA 40.800 0.141
+0,35%
31/07
10:55
41.475
40.566
-3.79% -11.50% 10.71% 0.00  
Kao Corp.
JP3205800000
FRA 45.789 -0.585
-1,26%
31/07
08:02
46.685
45.238
9.46% 5.48% 50.70% 0.00  
KBC Groep N.V.
BE0003565737
FRA 62.660 0.700
+1,13%
31/07
09:01
63.360
63.110
3.89% 5.40% 52.93% 931.10  
Kellogg Co.
US4878361082
XETRA 59.00 -
0,00%
29/07
09:54
60.66
59.02
4.72% 4.50% 28.01% 0.00  
FRA 59.765 -0.542
-0,90%
31/07
09:06
60.178
58.999
5.46% 5.35% 30.69% 0.00  
Keppel Land Ltd.
SG1R31002210
FRA 2.962 -
0,00%
31/03
08:03
-
-
- - 37.77% 0.00  
Kering S.A.
FR0000121485
FRA 175.300 0.650
+0,37%
31/07
09:33
174.750
174.650
9.01% 4.91% 10.04% 9,641.50  
KESKO
FI0009000202
FRA 35.111 0.152
+0,43%
31/07
08:09
35.520
35.390
11.51% -4.08% 23.47% 0.00  
Kingfisher PLC
GB0033195214
FRA 5.069 -0.024
-0,47%
31/07
09:15
5.123
5.009
2.82% 5.69% 33.89% 0.00  
Kinross Gold Corp.
CA4969024047
XETRA 1.610 0.015
+0,94%
31/07
14:52
1.611
1.600
-20.10% -24.38% -46.86% 4,445.63  
FRA 1.593 -0.019
-1,18%
31/07
14:54
1.618
1.589
-21.80% -26.15% -46.53% 12,056.05  
Klépierre S.A.
FR0000121964
FRA 41.840 0.104
+0,25%
31/07
09:24
41.554
41.416
4.43% -3.53% 19.51% 0.00  
Koninklijke DSM N.V.
NL0000009827
FRA 51.988 0.065
+0,13%
31/07
14:27
51.918
51.772
-2.39% 2.25% 0.81% 15,620.20  
KPN N.V.
NL0000009082
FRA 3.587 -0.024
-0,66%
31/07
13:45
3.595
3.580
5.10% 9.03% 50.21% 3,576.24  
Kraft Foods Group Inc.
US50076Q1067
XETRA 77.80 -
0,00%
03/07
17:35
-
-
-1.01% 2.53% 87.47% 0.00  
FRA 78.600 -1.020
-1,28%
03/07
17:45
79.400
78.500
0.20% 4.97% 93.75% 74,996  
L'Oréal S.A.
FR0000120321
FRA 170.150 0.300
+0,18%
31/07
11:56
169.400
169.200
5.68% -0.56% 34.67% 9,880.20  
Lagardère S.C.A.
FR0000130213
FRA 27.430 0.273
+1,01%
31/07
09:24
27.107
26.998
2.31% -3.94% 24.48% 0.00  
LAND SECURITIES
GB0031809436
FRA 18.318 -0.069
-0,38%
31/07
08:02
18.504
18.313
7.88% 7.68% 38.81% 0.00  
LEGAL & GENERAL GRP
GB0005603997
FRA 3.705 0.024
+0,65%
31/07
12:31
3.696
3.658
3.75% 4.48% 25.55% 2,037.75  
Lend Lease Group
AU000000LLC3
FRA 10.261 0.003
+0,03%
31/07
10:55
10.427
10.221
-2.39% -11.70% - 0.00  
Linde AG
DE0006483001
XETRA 171.50 1.149
+0,67%
31/07
15:04
171.50
171.40
-0.61% -1.89% 12.16% 22.97 m.  
FRA 171.199 0.562
+0,33%
31/07
09:27
171.301
171.200
-0.56% -1.97% 12.24% 4,251.00  
LONMIN
GB0031192486
FRA 0.726 -0.057
-7,28%
31/07
14:42
0.736
0.720
-53.58% -63.20% -75.46% 16,640.38  
Lundin Petroleum AB
SE0000825820
FRA 13.339 0.030
+0,23%
31/07
08:09
13.081
13.015
-13.86% -7.17% -0.81% 0.00  
MAN SE St
DE0005937007
XETRA 94.76 1.560
+1,67%
31/07
15:03
94.77
94.72
2.54% -2.12% 6.76% 31.84 m.  
FRA 94.894 1.894
+2,04%
31/07
13:27
94.750
94.695
2.40% -1.88% 6.70% 23,723.50  
MARKS & SPENCER GRP
GB0031274896
FRA 7.575 0.058
+0,77%
31/07
08:05
7.772
7.597
-0.93% -1.92% 38.99% 0.00  
Maxim Integrated Products Inc.
US57772K1016
FRA 31.176 0.071
+0,23%
31/07
08:00
31.325
30.725
-0.08% 6.30% 43.01% 0.00  
Mazda Motor Corp.
JP3868400007
FRA 18.125 0.640
+3,66%
31/07
09:03
17.959
17.800
5.10% 4.02% -1.45% 453.13  
METRO AG St
DE0007257503
XETRA 28.495 0.145
+0,51%
31/07
15:04
28.510
28.495
-0.51% -11.93% 5.46% 5.57 m.  
FRA 28.435 0.130
+0,46%
31/07
14:15
28.528
28.513
-0.56% -11.84% 5.35% 60,131  
Mirvac Group
AU000000MGR9
FRA 1.234 0.004
+0,33%
31/07
09:39
1.274
1.228
-1.99% -11.10% -0.32% 0.00  
MITSUBISHI HEAVY
JP3900000005
FRA 4.767 -0.018
-0,38%
31/07
09:15
4.839
4.721
-12.42% -3.79% -2.32% 0.00  
MITSUI OSK LINES
JP3362700001
FRA 2.689 -0.054
-1,97%
31/07
08:02
2.764
2.659
-3.76% -14.55% -1.68% 0.00  
Molson Coors Brewing Co.
US60871R2094
FRA 63.795 0.174
+0,27%
31/07
08:04
64.432
63.795
-0.04% -3.66% 24.27% 0.00  
Morrison Supermarkets PLC, Wm.
GB0006043169
XETRA 2.610 -
0,00%
29/07
15:11
2.606
2.545
1.20% -1.06% 23.87% 0.00  
FRA 2.575 0.011
+0,43%
31/07
08:05
2.595
2.543
0.19% -2.90% 20.72% 0.00  
Münchener Rück AG
DE0008430026
XETRA 166.35 -1.950
-1,16%
31/07
15:03
166.40
166.35
3.13% -4.89% 4.75% 40.19 m.  
FRA 166.450 -2.088
-1,24%
31/07
15:08
166.250
166.150
3.02% -4.85% 4.42% 166,529  
National Australia Bank Ltd.
AU000000NAB4
FRA 22.880 -0.395
-1,70%
31/07
08:07
23.182
22.672
-2.40% -13.50% -5.86% 0.00  
Natixis S.A.
FR0000120685
FRA 6.480 -0.337
-4,94%
31/07
08:05
6.713
6.668
-1.23% -9.29% 30.41% 0.00  
Neste Oyj
FI0009013296
FRA 25.635 0.077
+0,30%
31/07
10:28
25.335
25.295
11.75% 5.60% 84.07% 12,817.50  
Nestlé S.A.
CH0038863350
XETRA 68.73 -0.160
-0,23%
31/07
14:57
68.75
68.72
5.01% -0.64% 23.75% 2.14 m.  
FRA 68.708 -0.186
-0,27%
31/07
15:17
68.725
68.676
4.70% -1.00% 24.15% 279,843  
Newmont Mining Corp.
US6516391066
FRA 15.950 0.067
+0,42%
31/07
15:13
15.950
15.680
-24.17% -31.88% -14.64% 37,264.11  
NEXT
GB0032089863
FRA 115.090 4.363
+3,94%
31/07
14:08
114.229
112.224
9.04% 13.73% 35.88% 16,676.13  
NIKE Inc.
US6541061031
XETRA 104.75 -0.550
-0,52%
31/07
15:01
104.45
103.65
6.12% 17.72% 81.42% 95,901  
FRA 103.962 -1.088
-1,04%
31/07
15:00
104.293
103.569
5.58% 16.14% 80.10% 143,735  
Nikon Corp.
JP3657400002
FRA 10.709 0.124
+1,17%
31/07
09:15
10.869
10.604
4.39% -15.21% -7.51% 0.00  
Nordea Bank AB
SE0000427361
FRA 11.291 0.103
+0,92%
31/07
09:12
11.299
11.236
-2.54% -1.59% 11.27% 20,323.80  
Norsk Hydro ASA
NO0005052605
XETRA 3.403 -0.100
-2,85%
31/07
13:01
3.422
3.391
-9.73% -18.98% -23.55% 20,245.20  
FRA 3.410 -0.125
-3,54%
31/07
14:58
3.419
3.410
-8.82% -18.94% -22.02% 49,895.76  
Northern Trust Corp.
US6658591044
FRA 70.573 0.727
+1,04%
31/07
08:03
69.764
69.564
2.35% 6.25% 39.72% 0.00  
Novartis AG
CH0012005267
XETRA 94.56 -0.140
-0,15%
31/07
15:04
94.60
94.50
6.38% 3.22% 44.68% 895,990  
FRA 94.499 0.544
+0,58%
31/07
15:12
94.244
94.221
6.13% 3.11% 44.86% 267,373  
Novozymes A/S
DK0060336014
FRA 47.611 0.760
+1,62%
31/07
14:02
47.597
47.502
10.39% 14.45% 29.38% 4,761.10  
NVIDIA Corp.
US67066G1040
FRA 18.413 -0.057
-0,31%
31/07
10:55
18.155
18.055
-1.06% -6.11% 39.92% 2,576.92  
Old Mutual PLC
GB00B77J0862
FRA 3.024 0.017
+0,57%
31/07
08:05
3.033
2.969
5.00% -6.61% 21.59% 0.00  
OMV AG
AT0000743059
XETRA 24.285 0.235
+0,98%
31/07
14:43
24.195
24.145
0.31% -17.86% -18.89% 168,809  
FRA 24.263 0.123
+0,51%
31/07
14:09
24.252
24.208
-0.46% -17.91% -19.86% 6,979.83  
Oracle Corp. Japan
JP3689500001
FRA 38.074 0.573
+1,53%
31/07
08:07
38.414
37.663
3.19% -5.62% 23.10% 0.00  
Orange S.A.
FR0000133308
FRA 14.955 0.070
+0,47%
31/07
14:11
14.905
14.900
6.83% 1.08% 27.93% 31,039.13  
OZ Minerals Ltd.
AU000000OZL8
FRA 2.424 -0.185
-7,09%
31/07
08:07
2.526
2.407
-10.52% -26.52% -22.80% 0.00  
Pacific Rubiales Energy Corp.
CA69480U2065
FRA 2.515 0.045
+1,82%
31/07
08:07
2.610
2.463
-24.06% -12.55% -82.03% 0.00  
PEARSON
GB0006776081
XETRA 17.595 -
0,00%
30/07
15:16
17.490
16.855
-0.06% -4.79% 24.92% 0.00  
FRA 17.349 0.361
+2,13%
31/07
13:50
17.306
16.893
-0.48% -4.31% 20.90% 520.47  
PepsiCo Inc.
US7134481081
XETRA 88.82 -
0,00%
30/07
17:35
88.05
86.62
4.19% 4.84% 35.25% 0.00  
FRA 88.060 -0.559
-0,63%
31/07
11:21
87.274
86.974
3.71% 3.63% 32.92% 9,950.78  
Pernod-Ricard S.A.
FR0000120693
FRA 108.447 0.291
+0,27%
31/07
08:05
108.825
108.575
3.38% -1.87% 29.69% 0.00  
Petrofac Ltd.
GB00B0H2K534
FRA 12.426 0.113
+0,92%
31/07
08:02
12.694
12.446
-4.66% 2.32% -11.39% 0.00  
Peugeot S.A
FR0000121501
FRA 18.405 0.242
+1,33%
31/07
13:35
18.320
18.290
-3.54% 9.79% 63.75% 67,026  
PG&E Corp.
US69331C1080
FRA 47.581 0.055
+0,12%
31/07
08:00
47.182
46.882
7.91% -1.83% 40.21% 0.00  
Philips Electronics N.V.
NL0000009538
FRA 25.150 -0.170
-0,67%
31/07
12:34
25.130
25.110
7.69% -2.06% 9.07% 1,883.98  
Pirelli & C. S.p.A.
IT0004623051
XETRA 15.200 -
0,00%
13/07
12:44
15.105
14.935
0.26% -1.62% 35.96% 0.00  
FRA 15.103 0.196
+1,31%
31/07
14:53
15.103
14.943
-0.65% -2.28% 35.87% 1,721.74  
Plum Creek Timber Co. Inc.
US7292511083
FRA 36.878 -0.041
-0,11%
31/07
09:04
37.110
36.383
2.13% -2.77% 17.07% 0.00  
PORTUGAL TELECOM
PTPTC0AM0009
FRA 0.334 -0.007
-2,05%
31/07
13:19
0.343
0.331
-15.44% -41.09% -79.45% 4,299.70  
Praxair Inc.
US74005P1049
FRA 104.328 -2.585
-2,42%
31/07
08:00
103.223
102.823
-3.72% -5.88% 8.78% 0.00  
PROLOGIS INC.
US74340W1036
FRA 36.72 0.08
+0,22%
31/07
08:07
36.36
36.00
8.50% 2.10% 20.60% 0.00  
Raiffeisen Bank Intl AG
AT0000606306
XETRA 13.015 -0.165
-1,25%
31/07
14:47
13.025
12.990
-2.79% -13.52% -36.91% 100,946  
FRA 12.869 -0.256
-1,95%
31/07
14:24
13.004
12.976
-4.13% -14.12% -37.08% 12,159.47  
RANDGOLD RESOURCES DL-,05
GB00B01C3S32
FRA 53.924 -0.276
-0,51%
31/07
09:29
54.339
54.330
-9.07% -20.70% -16.46% 8,843.54  
Rayonier Inc. REIT
US7549071030
FRA 22.41 0.23
+1,03%
31/07
08:06
22.39
21.95
-3.29% -1.09% -11.06% 0.00  
Reckitt Benckiser Group plc
GB00B24CGK77
XETRA 87.84 -0.260
-0,30%
31/07
14:32
87.88
87.30
10.41% 9.80% 33.37% 217,860  
FRA 87.675 -0.967
-1,09%
31/07
14:44
87.481
87.200
9.80% 8.37% 32.02% 230,458  
Red Electrica Corporacion S.A.
ES0173093115
FRA 72.750 -0.250
-0,34%
31/07
08:09
72.440
72.300
3.93% -3.00% 13.73% 0.00  
REED ELSEVIER PLC
GB00B2B0DG97
FRA 15.635 0.070
+0,45%
31/07
09:15
15.837
15.654
4.81% 5.94% 28.68% 0.00  
RENTOKIL INITIAL
GB00B082RF11
FRA 2.049 0.003
+0,15%
31/07
09:05
2.098
2.052
-2.48% 11.60% 40.82% 0.00  
Repsol YPF S.A.
ES0173516115
XETRA 15.200 -0.110
-0,72%
31/07
11:51
15.260
15.210
-5.06% -14.75% -13.63% 99,635  
FRA 15.238 -0.030
-0,20%
31/07
13:22
15.202
15.198
-5.84% -15.04% -13.33% 13,915.98  
Ricoh Co. Ltd.
JP3973400009
FRA 8.924 0.203
+2,33%
31/07
08:07
9.000
8.828
-2.31% -6.06% 4.94% 0.00  
Rio Tinto PLC
GB0007188757
XETRA 34.970 -0.265
-0,75%
31/07
14:56
35.110
35.055
-5.32% -12.00% -18.25% 285,390  
FRA 34.754 -0.458
-1,30%
31/07
14:13
35.016
34.883
-7.10% -12.87% -18.06% 105,011  
Royal Bank of Canada
CA7800871021
FRA 52.921 -0.047
-0,09%
31/07
10:55
52.958
52.432
-4.07% -11.82% -3.77% 0.00  
Sainsbury PLC, J.
GB00B019KW72
FRA 3.704 -0.018
-0,48%
31/07
08:05
3.774
3.690
-1.59% -0.43% -8.43% 0.00  
Sanofi-Aventis S.A.
FR0000120578
FRA 97.410 -0.286
-0,29%
31/07
12:24
97.330
97.320
8.11% 7.40% 24.49% 72,546  
Santos Ltd.
AU000000STO6
FRA 4.861 -0.011
-0,23%
31/07
08:07
4.992
4.861
-11.39% -17.51% -51.56% 0.00  
SAP SE
DE0007164600
XETRA 65.04 -0.430
-0,66%
31/07
15:04
65.05
65.03
2.22% -4.25% 10.50% 38.43 m.  
FRA 65.080 -0.450
-0,69%
31/07
14:54
64.990
64.970
2.28% -3.88% 10.42% 66,450  
Schneider Electric S.A.
FR0000121972
FRA 62.358 -0.292
-0,47%
31/07
08:05
63.270
63.150
-1.20% -6.72% -0.31% 0.00  
Seagate Technology PLC
IE00B58JVZ52
FRA 45.800 -0.387
-0,84%
31/07
10:50
46.287
45.159
7.49% -11.38% 3.27% 6,628.20  
SEB S.A.
FR0000121709
FRA 91.200 1.208
+1,34%
31/07
09:47
91.430
90.799
3.52% 9.37% 48.23% 5,472.00  
SEGRO
GB00B5ZN1N88
FRA 6.251 -0.005
-0,08%
31/07
10:55
6.381
6.242
9.57% 7.98% 43.80% 0.00  
Seiko Epson Corp.
JP3414750004
FRA 15.769 -0.792
-4,78%
31/07
08:02
16.336
15.708
2.32% -1.44% -11.89% 0.00  
Sempra Energy
US8168511090
FRA 92.130 0.489
+0,53%
31/07
08:00
91.103
90.803
3.50% -4.92% 22.08% 0.00  
SEVEN + I HLDGS CO. LTD
JP3422950000
FRA 41.865 0.585
+1,42%
31/07
08:07
41.971
41.414
8.08% 9.05% 36.40% 0.00  
Singapore Exchange Ltd.
SG1J26887955
FRA 5.262 -0.016
-0,30%
31/07
10:55
5.379
5.224
-1.64% -7.80% 25.92% 0.00  
Skandinaviska Enskilda Banken
SE0000148884
FRA 10.972 0.003
+0,03%
31/07
09:04
10.958
10.897
-6.53% -4.12% 10.19% 0.00  
SKANSKA B
SE0000113250
FRA 19.162 0.175
+0,92%
31/07
09:17
19.165
19.056
5.33% -2.69% 21.15% 9,208.52  
SKF, AB
SE0000108227
FRA 17.812 -0.091
-0,51%
31/07
13:22
17.851
17.750
-13.10% -18.81% 0.37% 4,453.00  
SNAM RETE GAS
IT0003153415
FRA 4.436 -0.014
-0,31%
31/07
10:55
4.497
4.448
4.45% -4.79% 0.89% 0.00  
Société Générale S.A.
FR0000130809
FRA 44.799 0.319
+0,72%
31/07
08:22
44.435
44.390
3.25% 0.31% 19.43% 8,959.80  
Sodexho Alliance S.A.
FR0000121220
FRA 85.105 0.729
+0,86%
31/07
09:15
85.189
84.930
-2.93% -5.44% 14.31% 0.00  
Sonova Holding AG
CH0012549785
XETRA 128.00 -
0,00%
30/07
15:17
129.55
129.10
2.61% 1.39% 10.77% 0.00  
FRA 128.157 0.412
+0,32%
31/07
08:09
129.175
128.820
4.11% 3.77% 10.52% 0.00  
Sony Corp.
JP3435000009
XETRA 26.145 -0.605
-2,26%
31/07
13:44
26.145
26.100
0.73% -4.20% 91.54% 43,235.25  
FRA 25.887 -0.612
-2,31%
31/07
14:36
25.935
25.798
0.54% -4.12% 89.09% 14,198.44  
Spectra Energy Corp.
US8475601097
FRA 27.692 -0.027
-0,10%
31/07
08:00
27.460
27.300
-5.65% -18.34% -11.72% 0.00  
Standard Chartered PLC
GB0004082847
FRA 14.160 -0.198
-1,38%
31/07
15:01
14.130
13.831
-5.67% -4.98% -10.79% 28,745.28  
Starbucks Corporation
US8552441094
XETRA 52.85 -0.020
-0,04%
31/07
14:30
52.83
52.40
8.99% 17.15% 81.02% 103,630  
FRA 52.702 -0.295
-0,56%
31/07
15:01
52.567
52.307
8.16% 17.04% 81.89% 309,472  
State Street Corp.
US8574771031
FRA 70.423 0.932
+1,34%
31/07
08:03
69.725
69.425
1.53% 0.81% 31.72% 0.00  
StatoilHydro ASA
NO0010096985
XETRA 15.450 -0.435
-2,74%
31/07
14:55
15.470
15.420
-2.22% -17.80% -27.53% 161,634  
FRA 15.485 -0.335
-2,12%
31/07
14:43
15.531
15.473
-3.03% -17.09% -26.90% 185,231  
STMicroelectronics N.V.
NL0000226223
FRA 7.080 0.023
+0,33%
31/07
09:01
7.138
7.105
-4.32% -6.03% 11.53% 0.00  
Stockland Stapled Secs
AU000000SGP0
FRA 2.784 0.007
+0,25%
31/07
09:39
2.856
2.770
-2.01% -9.46% -0.11% 0.00  
Stora Enso Oyj
FI0009005961
XETRA 8.246 -
0,00%
27/07
17:25
8.549
8.461
-9.58% -12.75% 23.98% 0.00  
FRA 8.528 -0.038
-0,44%
31/07
08:09
8.539
8.480
-8.57% -8.00% 26.34% 0.00  
STOREBRAND
NO0003053605
FRA 3.741 0.015
+0,40%
31/07
08:09
3.729
3.675
1.74% 14.26% -10.93% 0.00  
Sulzer AG
CH0038388911
XETRA 92.77 -
0,00%
30/07
16:54
93.36
92.59
1.99% -10.54% -5.91% 0.00  
FRA 93.423 -0.007
-0,01%
31/07
09:02
92.922
92.591
1.52% -6.83% -5.66% 0.00  
Suncor Energy Inc. (new)
CA8672241079
FRA 26.110 0.341
+1,32%
31/07
11:46
25.644
25.394
6.75% -10.52% -14.11% 13,055.00  
Svenska Cellulosa AB
SE0000112724
XETRA 25.455 -
0,00%
30/07
17:18
25.950
25.530
10.67% 10.67% 34.54% 0.00  
FRA 25.770 0.181
+0,71%
31/07
14:14
25.777
25.681
9.97% 13.47% 39.00% 8,547.32  
Swedbank AB
SE0000242455
FRA 21.410 0.012
+0,06%
31/07
09:11
21.292
21.172
3.18% 3.08% 12.02% 2,676.25  
Swedish Match AB
SE0000310336
XETRA 26.660 -
0,00%
28/07
17:24
28.190
27.565
2.82% 1.37% - 0.00  
FRA 27.710 -0.346
-1,23%
31/07
10:02
27.826
27.663
8.53% 0.28% 12.39% 30,260.43  
Swiss Re AG
CH0126881561
XETRA 81.90 -0.160
-0,19%
31/07
14:30
82.03
81.48
2.67% 3.03% 28.98% 71,004  
FRA 82.000 -
0,00%
31/07
14:29
81.761
81.721
2.79% 4.29% 28.22% 113,079  
SWISSCOM
CH0008742519
XETRA 515.55 -
0,00%
27/07
09:53
529.75
526.95
3.11% -3.51% 24.85% 0.00  
FRA 530.247 0.934
+0,18%
31/07
14:19
527.634
525.915
5.41% -0.36% 27.71% 13,256.18  
SYDNEY AIRPORT
AU000000SYD9
FRA 3.670 0.005
+0,14%
31/07
09:39
3.771
3.649
1.94% -1.69% 24.75% 0.00  
Symantec Corp.
US8715031089
FRA 20.747 0.029
+0,14%
31/07
08:03
20.652
20.452
-0.67% -6.82% 16.43% 0.00  
Sysco Corp.
US8718291078
FRA 32.657 -0.044
-0,13%
31/07
14:26
32.583
31.945
0.52% -1.76% 20.95% 10,025.70  
TE Connectivity Ltd.
CH0102993182
FRA 55.061 0.123
+0,22%
31/07
08:20
55.136
54.332
-4.62% -8.19% 17.99% 0.00  
Teck Resources Ltd. Reg. Sh.(Sub Vtg) Cl.B o.N.
CA8787422044
FRA 6.494 -0.250
-3,71%
31/07
08:00
6.719
6.319
-27.52% -51.15% -64.19% 0.00  
Telecom Italia S.p.A.
IT0003497168
XETRA 1.197 -
0,00%
30/07
11:51
1.209
1.202
1.53% 14.00% 39.51% 0.00  
FRA 1.201 -0.004
-0,33%
31/07
08:09
1.205
1.201
3.45% 13.62% 39.81% 0.00  
Telefonica S.A.
ES0178430E18
XETRA 13.800 -0.015
-0,11%
31/07
14:19
13.825
13.795
6.40% 1.28% 17.31% 85,354  
FRA 13.900 0.089
+0,64%
31/07
11:54
13.785
13.755
7.25% 1.50% 17.58% 24,505.63  
Telenor ASA
NO0010063308
FRA 20.047 0.098
+0,49%
31/07
09:15
19.871
19.812
1.22% -0.33% 15.88% 0.00  
Telstra Corp. Ltd.
AU000000TLS2
FRA 4.330 0.099
+2,34%
31/07
08:55
4.390
4.230
3.32% -2.04% 15.47% 1,299.00  
Teradata Corp. (Del.)
US88076W1036
FRA 33.330 0.348
+1,06%
31/07
08:03
33.146
32.846
-1.19% -16.09% 4.11% 0.00  
Terna S.p.A.
IT0003242622
FRA 4.256 0.050
+1,19%
31/07
13:54
4.256
4.223
7.12% 0.54% 8.02% 8,123.87  
TESCO PLC
GB0008847096
XETRA 3.034 -0.031
-1,01%
31/07
13:42
3.034
3.022
2.53% -1.97% -7.89% 21,986.75  
FRA 3.027 0.022
+0,73%
31/07
08:05
3.027
3.018
2.30% 1.61% -8.74% 0.00  
The Bank of Nova Scotia
CA0641491075
XETRA 44.870 0.370
+0,83%
31/07
14:38
45.000
44.005
-3.67% -9.72% - 2,467.85  
FRA 44.880 0.402
+0,90%
31/07
14:41
45.200
44.700
-3.69% -9.22% -11.88% 26,707.14  
Time Warner Inc.
US8873173038
XETRA 78.12 -
0,00%
28/07
11:59
80.79
79.35
-1.06% 3.80% 26.22% 0.00  
FRA 80.509 -0.050
-0,06%
31/07
10:58
79.691
79.296
1.41% 5.64% 28.47% 4,753.67  
TNT Express N.V.
NL0009739424
XETRA 7.700 0.036
+0,47%
31/07
09:34
7.730
7.675
0.79% 1.32% 29.41% 669.90  
FRA 7.680 -
0,00%
31/07
09:05
7.716
7.684
1.03% 1.15% 28.09% 0.00  
Tokyo Electron Ltd.
JP3571400005
FRA 49.706 1.172
+2,41%
31/07
08:07
50.462
49.167
-13.44% 1.60% 4.01% 0.00  
Toppan Printing Co. Ltd.
JP3629000005
FRA 7.863 0.160
+2,08%
31/07
08:07
7.933
7.778
4.92% 5.37% 39.99% 0.00  
Toronto-Dominion Bank, The
CA8911605092
FRA 36.895 -0.041
-0,11%
31/07
08:03
36.601
36.401
-3.26% -12.14% -5.73% 0.00  
Toshiba Corp.
JP3592200004
FRA 2.804 0.044
+1,59%
31/07
14:42
2.802
2.737
-9.96% -22.07% -15.44% 11,051.50  
Toto Ltd.
JP3596200000
FRA 14.501 0.361
+2,55%
31/07
08:07
15.054
14.338
-9.54% 14.96% 57.12% 0.00  
Transurban Group
AU000000TCL6
FRA 6.528 0.036
+0,55%
31/07
09:39
6.703
6.501
-1.40% -5.10% 22.25% 0.00  
Tullow Oil PLC
GB0001500809
FRA 3.519 -0.031
-0,87%
31/07
12:04
3.519
3.472
-26.67% -38.80% -63.06% 4,398.32  
Unibail-Rodamco SE
FR0000124711
FRA 245.002 1.771
+0,73%
31/07
10:55
242.133
241.287
4.70% -1.20% 21.44% 0.00  
Unilever N.V.
NL0000009355
FRA 40.573 -0.232
-0,57%
31/07
14:45
40.514
40.506
5.99% 3.89% 32.00% 154,951  
United Parcel Service Inc.
US9113121068
XETRA 92.72 -
0,00%
30/07
17:35
93.11
90.08
6.50% 2.63% 27.54% 0.00  
FRA 91.730 -0.474
-0,51%
31/07
15:10
91.850
90.945
4.43% 1.53% 24.13% 20,126.62  
UPM Kymmene Corp.
FI0009005987
XETRA 16.530 -
0,00%
30/07
16:53
16.740
16.620
4.69% 1.91% 35.71% 0.00  
FRA 16.473 -0.010
-0,06%
31/07
08:09
16.690
16.650
3.31% 1.72% 33.12% 0.00  
V.F. Corp.
US9182041080
XETRA 70.61 2.930
+4,33%
31/07
14:43
71.25
68.11
9.73% 8.66% - 10,386.38  
FRA 70.517 0.417
+0,59%
31/07
09:23
69.639
68.611
13.27% 9.33% 53.28% 7,051.70  
Valéo S.A.
FR0000130338
FRA 121.150 0.250
+0,21%
31/07
09:33
121.950
121.600
-15.71% -15.74% 36.97% 12,115.00  
VERBUND AG
AT0000746409
XETRA 14.040 0.040
+0,29%
31/07
14:49
14.075
14.040
7.83% -7.63% -0.14% 9,011.25  
FRA 14.060 0.183
+1,32%
31/07
14:05
14.083
14.063
8.01% -7.35% 0.20% 99,009  
Vivendi S.A.
FR0000127771
FRA 23.770 0.180
+0,76%
31/07
12:07
23.790
23.780
1.80% 7.80% 26.91% 1,117.19  
Volkswagen AG Vz
DE0007664039
XETRA 182.55 -2.400
-1,30%
31/07
15:03
182.60
182.55
-15.58% -21.13% 4.58% 139.22 m.  
FRA 181.865 -3.470
-1,87%
31/07
15:17
182.015
181.985
-15.80% -21.61% 4.16% 543,423  
Volvo, AB B
SE0000115446
FRA 10.688 -0.082
-0,76%
31/07
08:09
10.776
10.743
-4.33% -13.35% 16.14% 0.00  
Waters Corp.
US9418481035
FRA 121.260 -0.065
-0,05%
31/07
08:38
119.731
119.331
4.94% 7.11% 53.97% 242.52  
Western Digital Corp.
US9581021055
FRA 79.184 -0.516
-0,65%
31/07
10:18
77.967
77.567
11.93% -8.14% 5.58% 9,977.18  
Westpac Banking Corp.
AU000000WBC1
FRA 22.667 0.045
+0,20%
31/07
10:55
23.706
22.578
-0.15% -10.44% -1.53% 0.00  
Weyerhaeuser Co.
US9621661043
FRA 27.763 0.267
+0,97%
31/07
08:00
28.200
27.000
-1.80% -1.72% 17.42% 0.00  
WHITBREAD
GB00B1KJJ408
FRA 73.515 0.293
+0,40%
31/07
08:02
73.807
73.027
2.57% 1.54% 35.12% 0.00  
Woodside Petroleum Ltd.
AU000000WPL2
XETRA 23.750 -0.450
-1,86%
31/07
14:14
24.000
23.500
-2.40% -5.21% - 14,065.00  
FRA 23.899 -0.405
-1,67%
31/07
10:01
23.858
23.600
0.42% -5.09% -19.53% 7,869.42  
Woolworths Ltd.
AU000000WOW2
FRA 19.320 0.391
+2,07%
31/07
12:24
19.320
18.850
2.07% -7.44% -24.16% 946.68  
Yamaha Corp.
JP3942600002
FRA 21.392 0.896
+4,37%
31/07
08:07
21.388
21.151
15.28% 33.62% 89.51% 0.00  
Results 1 - 25 of 300
Anzeige