26.08.2019 02:29:22
STXE TM PR.USD
301.40
$$$
-1.5400
-0.51%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 302.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.08.2019 / 02:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.49% 324.4 279.1
1 Woche 0.62% 304.4 300.6
1 Monat -5.57% 319.2 296.0
3 Monate -1.24% 324.4 296.0
6 Monate -2.34% 324.4 296.0
1 Jahr -7.53% 332.5 275.4
3 Jahre 6.06% 365.6 262.4
22.22
13
SMI
6.49
15.61
SMI
-17.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.22,"chartHeight":26.510356863605,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-17.47,"chartHeight":25.156777051612,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":6.49,"chartHeight":19.583793174591,"year":2019,"ID_NOTATION":"2015043"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 26.08.2019 02:29:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1091.50 0.83% 9.00 169567 1084.50 1084.50 1111.00 410 1090.00 1095.50 455 1.77% 40.88%
A.P. Moller-Maersk ' 6910.00 -3.36% -240.00 1 6910.00 6910.00 6910.00 56 6890.00 6945.00 56 0.88% 2.95%
A.P. Moller-Maersk B 7284.00 -3.11% -234.00 4531 7538.00 7230.00 7586.00 23 7284.00 7318.00 53 0.05% 0.84%
A2A 1.57 -0.63% -0.01 651858 1.58 1.56 1.58 5800 1.57 1.57 3800 0.03% -0.25%
AAK AB - - - - - - - - - - - - -
Aalberts Industries 33.99 -0.32% -0.11 66830 34.41 33.96 34.63 380 33.97 34.00 314 0.59% 17.21%
Aareal Bank 25.85 -1.93% -0.51 37540 26.30 25.83 26.45 500 25.83 25.86 100 0.27% -3.97%
AB InBev 85.80 -0.38% -0.33 477704 86.73 85.63 87.30 90 85.80 85.89 344 0.11% 48.98%
ABB N - - - - - - - - - - - - -
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 67736 0.02 0.02 85179 - 47.65%
ABG Sundal Collier 3.25 0.00% 0.00 - 3.25 3.25 3.25 10977 3.19 3.28 1285 0.78% -28.02%
ACACIA MINING PLC 259.20 2.53% 6.40 58360 253.80 251.80 259.40 607 253.00 261.40 587 3.85% 41.83%
ACCIONA 95.10 -0.73% -0.70 20216 96.65 94.85 96.70 66 94.65 95.10 50 2.15% 28.17%
ACCOR 38.36 -0.90% -0.35 106333 38.82 38.33 39.20 129 38.31 38.37 110 1.27% 3.65%
ACEA 17.56 -0.68% -0.12 5669 17.82 17.52 17.88 327 17.46 17.60 349 1.15% 46.33%
Acerinox 7.31 -1.51% -0.11 83675 7.53 7.30 7.54 650 7.29 7.32 650 1.92% -15.69%
Ackermans & van Haar 128.90 -0.31% -0.40 2372 129.90 128.70 130.40 37 128.30 129.10 24 1.74% -2.50%
ACS ACTIVIDADES DE C 33.20 -0.54% -0.18 228920 33.74 33.14 33.91 189 33.14 33.18 174 0.70% -1.75%
Active Biotech 2.93 0.00% 0.00 - 2.93 2.93 2.93 5554 2.92 2.96 3609 -1.35% 7.52%
Addtech B 253.50 -1.36% -3.50 10154 259.00 253.50 261.50 2214 252.50 255.00 2214 3.26% 60.24%
Adecco N - - - - - - - - - - - - -
ADIDAS 260.30 -0.67% -1.75 102110 263.55 259.75 264.50 18 259.80 260.75 18 0.72% 42.51%
Admiral Group 2159.00 -0.28% -6.00 81223 2165.00 2157.00 2175.00 231 2150.00 2161.00 860 0.79% 5.83%
Aedifica 103.20 0.58% 0.60 1696 103.40 103.20 104.00 86 103.00 103.40 130 2.99% 37.82%
Aegean Airlines - - - - - - - - - - - - -
AEGON 3.45 -4.14% -0.15 1993026 3.48 3.44 3.52 1178 3.44 3.45 850 -3.20% -15.30%
AF Poeyry B 214.80 -0.46% -1.00 12255 217.60 214.60 219.00 2620 213.80 215.60 1487 0.66% 50.57%
AGEAS/NV 48.00 -0.54% -0.26 164498 48.38 47.98 48.67 60 47.97 48.01 80 0.29% 22.51%
Agfa-Gevaert 3.30 0.61% 0.02 42292 3.30 3.28 3.32 800 3.27 3.31 267 0.55% -1.37%
AGGREKO 774.80 -0.62% -4.80 29680 784.60 773.40 788.60 134 775.20 777.80 957 -1.82% 5.93%
AGRANA Beteiligungs- 16.22 -0.49% -0.08 50 16.22 16.22 16.22 50 16.22 16.28 111 -0.12% 0.62%
Air France-KLM 10.34 1.22% 0.12 230097 10.28 10.28 10.51 341 10.33 10.34 400 0.93% 9.09%
Air Liquide 122.85 -0.81% -1.00 85653 124.75 122.70 124.92 35 122.55 122.85 65 -0.32% 13.28%
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
AIXTRON 9.16 -1.38% -0.13 74063 9.37 9.07 9.41 360 9.15 9.25 280 -1.99% 8.48%
Akastor ASA 10.68 0.00% 0.00 - 10.68 10.68 10.68 2602 10.58 10.86 4535 8.43% -17.21%
Aker BP 230.00 -1.84% -4.30 174397 235.80 221.90 235.80 47 227.60 236.20 332 2.91% 5.22%
AKER SOLUTIONS 26.78 -1.11% -0.30 313314 27.17 25.44 27.19 3017 26.61 26.87 19511 7.94% -32.31%
Akzo Nobel 80.98 -0.55% -0.45 89471 81.72 80.88 82.25 73 80.99 81.09 61 0.10% 2.54%
ALFA LAVAL 171.65 -1.46% -2.55 145662 175.70 171.65 175.70 3279 170.85 173.35 100 -0.17% -9.18%
ALK-Abelló B 1417.00 -1.12% -16.00 414 1427.00 1408.00 1428.00 46 1411.00 1425.00 64 0.35% 47.76%
ALLIANZ 198.32 -0.96% -1.93 175173 201.65 198.14 201.75 24 198.14 198.44 60 -0.08% 12.78%
Allreal N - - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
Alpiq N - - - - - - - - - - - - -
Alstom 38.42 -1.06% -0.41 55635 39.02 38.37 39.05 350 38.39 38.44 114 0.58% 9.30%
Alten 105.90 -1.12% -1.20 8305 108.10 105.90 108.40 42 105.50 106.10 40 0.19% 45.27%
Altran Technologies 14.46 0.31% 0.04 124812 14.44 14.39 14.50 700 14.44 14.46 300 0.07% 105.47%
Amadeus IT 67.00 -0.36% -0.24 202468 67.74 66.84 68.40 101 66.84 67.02 19 -0.12% 10.02%
AMAG Austria Metall 29.60 0.00% 0.00 - 29.60 29.60 29.60 8 29.30 30.00 100 - -6.03%
Amec Foster Wheeler - - - - - - - - - - - - -
Amer Sports 40.37 0.90% 0.36 335 40.01 40.01 40.37 178 39.58 41.00 10 0.85% 5.16%
AMPLIFON 23.22 -1.36% -0.32 39334 23.72 23.16 23.88 172 23.22 23.36 501 3.94% 65.74%
Andritz 33.32 0.66% 0.22 88580 33.26 32.94 33.96 137 33.26 33.32 3 7.83% -16.66%
ANGLO AMERICAN 1669.00 -0.44% -7.40 931531 1695.00 1654.80 1707.40 30 1666.00 1669.60 183 -1.71% -4.17%
ANTOFAGASTA 816.60 0.52% 4.20 350551 828.00 807.80 829.40 390 815.20 817.00 180 3.21% 3.95%
Aperam 20.35 -2.58% -0.54 42408 21.32 20.23 21.32 80 20.32 20.50 136 3.38% -11.64%
Arcadis 16.56 0.00% 0.00 28071 16.75 16.52 16.89 100 16.57 16.96 1075 -0.78% 54.77%
ArcelorMittal 12.25 -1.32% -0.16 1247602 12.63 12.12 12.74 411 12.22 12.25 350 4.15% -32.53%
Arkema 76.54 -2.67% -2.10 46146 79.22 76.52 79.72 105 76.50 76.74 63 2.71% 2.49%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 467.20 -1.27% -6.00 220825 478.20 466.40 478.20 6108 450.20 467.20 494 -2.50% 28.21%
ASHTEAD GROUP 2152.00 -0.92% -20.00 206248 2182.00 2150.00 2206.00 232 2144.00 2153.00 550 2.82% 31.82%
ASM International 73.88 -1.23% -0.92 36074 75.66 73.74 76.04 94 73.80 73.94 16 1.51% 104.37%
ASML Holding 190.58 -1.39% -2.68 147648 195.20 190.46 196.32 529 190.26 190.78 521 -0.42% 39.01%
ASSA Abloy B 205.60 -0.34% -0.70 963016 207.60 205.50 208.40 2744 204.10 206.30 2739 -4.24% 30.37%
Assicurazioni Genera 16.17 -0.77% -0.12 1091318 16.38 16.15 16.41 2173 16.05 16.18 550 1.22% 10.87%
A.B. Foods 2279.00 0.93% 21.00 351373 2265.00 2265.00 2304.00 220 2273.00 2280.00 360 -0.83% 11.06%
ASTALDI - - - - - - - - - - - - -
ASTM 29.44 -1.67% -0.50 12940 30.18 29.22 30.18 144 29.28 29.52 130 -0.47% 68.81%
Aston Martin Lagonda 477.70 -0.48% -2.30 34140 481.50 473.00 494.00 1659 459.50 975.00 2000 3.80% -61.39%
AstraZeneca 7314.00 -0.18% -13.00 315714 7359.00 7306.00 7404.00 220 7284.00 7344.00 220 0.94% 24.81%
Atea 114.40 0.70% 0.80 1009 114.00 114.00 114.60 399 113.80 115.40 1222 2.33% 2.88%
ATLANTIA 22.82 -1.60% -0.37 210315 23.36 22.79 23.45 4 22.80 22.83 250 0.04% 26.08%
Atlas Copco A 273.90 -1.05% -2.90 304025 278.90 273.50 281.00 2060 272.00 274.80 2053 1.59% 30.44%
Atlas Copco B 245.70 -1.09% -2.70 15155 251.80 245.70 251.80 2291 244.50 246.60 2291 1.24% 27.03%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.43 0.00% 0.00 30523 3.46 3.40 3.46 87 3.42 3.43 700 4.89% -20.53%
Atrium European Real 3.62 12.23% 0.40 7801 3.62 3.60 3.63 1006 3.60 3.66 4613 -0.41% 12.75%
AURUBIS 38.07 -0.39% -0.15 31645 38.74 37.65 38.74 270 37.97 38.11 131 5.93% -11.47%
Austevoll Seafood 93.45 2.64% 2.40 29911 91.05 91.05 94.35 2062 92.70 94.05 1581 -0.11% -12.66%
AUTOGRILL 8.54 -1.27% -0.11 21530 8.64 8.53 8.70 350 8.53 8.54 360 0.47% 17.23%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP 3842.00 0.63% 24.00 27350 3856.00 3840.00 3920.00 80 3838.00 3842.00 310 1.86% 58.11%
Aviva 361.90 -0.14% -0.50 1609833 365.00 361.80 366.50 2097 361.80 362.30 2164 0.47% -3.29%
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
AXEL SPRINGER 63.00 -0.08% -0.05 13623 63.15 63.00 63.15 3 63.00 63.05 210 0.32% 27.38%
AXFOOD AB 206.60 0.58% 1.20 24188 206.70 206.50 207.80 2728 205.30 207.70 1812 -0.58% 36.41%
AZIMUT 16.02 -2.17% -0.35 38045 16.47 16.00 16.52 331 15.97 16.05 400 3.16% 68.21%
Aéroports de Paris 154.10 0.46% 0.70 9020 155.00 153.90 156.80 28 153.70 154.20 20 0.78% -7.00%
BABCOCK INT GROUP 495.70 1.29% 6.30 746357 494.10 493.00 498.60 2400 495.40 495.90 164 6.63% 0.92%
BAE SYSTEMS 542.00 -1.53% -8.40 1932552 550.80 541.80 551.20 1478 541.60 542.80 1449 -1.24% 17.80%
BALFOUR BEATTY 213.40 -0.93% -2.00 131996 218.00 213.20 219.20 800 213.00 214.60 4842 -2.11% -14.26%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 26.46 0.00% 0.00 63397 26.54 26.34 26.60 375 26.34 26.52 380 2.40% 46.43%
BCA MONTE DEI PASCHI 1.32 -1.50% -0.02 15983 1.35 1.32 1.35 1701 1.30 1.32 1823 -3.23% -11.70%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.20 -0.64% -0.00 1882014 0.21 0.20 0.21 90358 0.20 0.21 150000 -1.31% -11.58%
BA.SABADELL 0.76 -1.04% -0.01 2007752 0.78 0.76 0.78 56138 0.75 0.77 53774 -1.25% -23.89%
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Bang & Olufsen 42.32 1.39% 0.58 18839 46.04 41.40 46.60 754 41.84 48.30 58 6.17% -52.65%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 3.46 -1.54% -0.05 683601 3.58 3.44 3.63 219 3.50 3.51 101 3.84% -28.95%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
BANKINTER 5.36 -0.56% -0.03 591080 5.41 5.35 5.43 6795 5.28 5.36 800 -1.25% -23.43%
BC Vaudoise N - - - - - - - - - - - - -
Banque Nationale Bel 2240.00 0.00% 0.00 - 2240.00 2240.00 2240.00 10 2180.00 2240.00 2 - -8.94%
Barclays Bank 138.10 -0.64% -0.89 3923490 140.08 138.06 141.18 700 138.02 138.36 1696 -1.20% -7.77%
Barco 182.80 1.67% 3.00 3282 182.80 182.20 184.40 20 182.60 183.00 17 4.46% 83.90%
BARRATT DEVELOPMENTS 639.20 2.04% 12.80 806249 628.60 628.20 646.40 13 638.60 639.80 516 3.23% 38.44%
Barry Callebaut N - - - - - - - - - - - - -
BASF 58.11 -1.59% -0.94 524776 59.77 58.03 59.81 84 57.99 58.20 84 2.25% -12.17%
Basler KB PS - - - - - - - - - - - - -
BAYER 67.05 -0.62% -0.42 1072157 68.12 66.58 68.12 466 67.04 67.14 74 4.08% 10.44%
BMW 58.81 -2.63% -1.59 866001 60.91 58.63 61.20 82 58.74 58.82 103 -1.24% -16.84%
BMW Vz 47.62 -2.38% -1.16 390 49.22 47.58 49.22 100 46.78 47.66 282 -1.53% -22.88%
BayWa Vink. 24.05 0.84% 0.20 400 24.15 24.00 24.15 391 22.90 24.60 326 2.12% 17.03%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 306.40 0.13% 0.40 122531 307.80 305.40 311.20 750 306.00 306.60 197 0.86% 40.04%
BCA POP SONDRIO 1.70 0.00% 0.00 19095 1.70 1.70 1.72 2000 1.68 1.70 550 3.72% -34.84%
BEAZLEY PLC LS -,05 593.00 0.51% 3.00 121410 595.25 590.50 598.00 265 592.00 593.00 1874 0.34% 17.43%
Befimmo 53.00 1.73% 0.90 564 52.50 52.50 53.20 35 52.80 53.10 170 2.32% 8.94%
BEIERSDORF 110.15 -0.14% -0.15 46636 110.55 110.10 111.15 115 110.05 110.25 45 0.23% 20.70%
Beijer Alma B 116.30 0.00% 0.00 - 116.30 116.30 116.30 5 114.20 114.20 144 -0.77% -7.48%
Bekaert 24.92 -2.73% -0.70 3444 25.88 24.88 25.90 352 24.90 25.54 1258 4.09% 19.12%
BELLWAY 2901.00 1.12% 32.00 38536 2895.00 2892.00 2951.00 70 2893.00 2912.00 68 3.83% 15.30%
Beneteau 8.70 -1.14% -0.10 5234 8.81 8.70 8.94 390 8.70 8.71 22 3.69% -24.48%
Bergman & Beving B 94.50 -0.84% -0.80 484 96.00 94.50 96.00 305 94.20 94.50 745 6.78% 11.18%
BERKELEY GROUP 3969.00 2.48% 96.00 97630 3878.00 3876.00 3997.00 129 3960.00 3975.00 140 3.74% 14.58%
BEKB | BCBE N - - - - - - - - - - - - -
Betsson B 46.75 0.75% 0.35 48460 46.75 46.75 48.00 12042 46.50 47.00 6546 -2.60% -35.77%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1681.80 -0.59% -10.00 708892 1707.60 1676.80 1716.80 420 1681.00 1682.20 420 -4.14% 2.05%
Bic 57.70 -1.62% -0.95 40633 58.65 57.70 59.45 230 57.65 57.75 77 1.05% -35.35%
Bilfinger SE 22.52 1.44% 0.32 17858 22.60 22.00 22.68 285 21.50 22.46 85 5.14% -12.17%
BillerudKorsnäs 105.55 -1.68% -1.80 44953 108.15 105.50 108.75 5297 105.10 108.45 500 0.52% -0.24%
BinckBank 6.33 -0.32% -0.02 2703 6.33 6.34 6.33 2000 6.30 6.42 974 - 3.77%
bioMerieux 75.55 0.07% 0.05 12640 75.75 74.95 76.20 170 75.20 75.60 140 2.30% 32.08%
BKW N - - - - - - - - - - - - -
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
BODYCOTE PLC LS -,17 697.50 1.01% 7.00 39157 696.75 695.50 704.00 380 696.50 698.00 350 4.73% -3.69%
Boliden 198.50 -0.33% -0.66 262787 200.90 197.96 203.00 352 197.30 200.45 55 1.70% 3.70%
Bolloré 3.84 -0.52% -0.02 130849 3.89 3.84 3.90 2094 3.84 3.85 3500 0.42% 9.83%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
Bonheur ASA 182.50 5.49% 9.50 2193 178.00 178.00 183.50 375 182.00 185.00 134 6.10% 94.77%
Bourbon 3.21 -2.73% -0.09 2616 3.29 3.21 3.29 1801 3.08 3.29 2030 -6.01% -7.37%
Bouygues 32.62 -0.24% -0.08 143012 32.87 32.57 33.33 250 32.50 32.70 250 2.10% 4.12%
BOVIS HOMES GROUP 1048.00 1.95% 20.00 70053 1042.00 1037.00 1068.00 160 1046.00 1052.00 198 2.04% 22.00%
BP 489.50 -0.68% -3.35 5701037 494.40 486.55 495.10 1471 489.50 489.70 1471 -0.19% -1.39%
BPER 3.05 -1.04% -0.03 116187 3.10 3.04 3.10 1200 3.04 3.05 1400 -0.97% -9.18%
Brederode 63.80 0.00% 0.00 167 63.80 63.60 64.00 1 63.60 63.80 20 2.24% 26.59%
BREMBO 8.32 -1.48% -0.12 44106 8.54 8.30 8.60 1600 8.30 8.35 500 1.40% -6.25%
BRENNTAG 41.67 -1.02% -0.43 83519 42.47 41.62 42.55 100 41.60 41.67 180 2.94% 10.53%
BREWIN DOLPHIN 299.80 -0.66% -2.00 23011 301.80 299.20 304.00 3700 299.40 301.20 972 1.22% -7.07%
BRIT AMER TOBACCO 2968.50 -0.03% -1.00 330790 3001.50 2961.50 3010.00 165 2966.00 2972.00 500 -2.03% 18.57%
BRITISH LAND CO 497.80 0.30% 1.50 595136 497.95 496.70 509.00 900 497.00 497.80 1000 3.86% -6.95%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 860.50 -0.52% -4.50 29561 870.50 859.25 875.50 290 857.50 860.50 500 0.17% 7.70%
BROWN GROUP 108.50 0.00% 0.00 - 108.50 108.50 108.50 19 106.10 169.90 400 1.40% 19.76%
BT GROUP 158.92 -1.12% -1.80 3055679 162.68 158.82 163.50 2061 158.84 159.14 3083 -3.11% -33.14%
Bucher N - - - - - - - - - - - - -
BUNZL 2040.00 0.44% 9.00 319653 2041.00 2037.00 2073.00 367 2038.00 2048.00 243 0.34% -13.67%
BURBERRY GROUP 2151.00 0.61% 13.00 271583 2148.00 2144.00 2194.00 155 2150.00 2154.00 229 2.72% 24.30%
Bureau Veritas 21.30 0.42% 0.09 198662 21.35 21.27 21.54 219 21.30 21.36 232 1.96% 20.07%
BUZZI UNICEM 18.54 -0.08% -0.01 84752 18.70 18.46 18.77 61 18.50 18.54 250 0.38% 23.44%
C&C Group 4.04 -0.37% -0.01 10800 4.05 4.04 4.03 700 4.03 4.12 5249 -4.03% 48.44%
CA IMMO 31.45 0.80% 0.25 11327 31.10 31.10 31.70 100 31.45 31.75 318 -0.94% 13.46%
CAIRN ENERGY 161.20 -2.66% -4.40 24994 167.00 161.20 167.00 248 161.20 161.50 6700 3.40% 7.47%
Caixabank SA 2.04 -1.12% -0.02 2944532 2.09 2.03 2.10 6600 2.04 2.04 3602 -2.63% -35.63%
Cap Gemini 106.55 -0.42% -0.45 78822 107.80 106.40 109.30 46 106.10 106.50 45 1.28% 23.24%
CAPITA 122.10 -0.85% -1.05 440672 123.40 120.15 125.00 68 121.70 122.80 17913 1.20% 8.34%
CAPITAL & COUNTIES 201.50 1.77% 3.50 222324 199.15 198.85 202.00 996 201.30 202.40 803 6.56% -12.47%
CARGOTEC 25.36 -2.54% -0.66 8169 26.10 25.36 26.26 2072 25.22 25.44 1078 -0.16% -4.59%
Carillion - - - - - - - - - - - - -
CARLSBERG B 1000.00 -0.40% -4.00 35804 1005.50 997.60 1010.50 108 996.00 1000.00 60 -0.10% 44.47%
Carnival 3442.50 -1.61% -56.50 79220 3517.00 3442.00 3557.00 391 3439.00 3446.00 93 -1.98% -8.30%
Carrefour 15.45 -0.96% -0.15 284469 15.63 15.44 15.70 280 15.40 15.45 6 0.42% 4.11%
Casino Guichard 37.69 -4.17% -1.64 46721 39.10 37.64 39.10 127 37.52 37.81 127 7.72% 2.78%
Castellum 202.60 -0.59% -1.20 102375 204.70 202.50 205.60 2779 201.50 203.40 2775 2.01% 23.73%
CECONOMY 4.65 -0.51% -0.02 246275 4.81 4.62 4.81 2900 4.65 4.70 7586 3.59% 47.39%
CENTRICA 65.84 1.14% 0.74 3207113 65.96 65.64 66.68 7891 65.78 65.88 7603 0.64% -51.27%
CGG 1.72 -3.45% -0.06 301719 1.78 1.71 1.79 22124 1.71 1.72 1591 5.32% 47.43%
CHEMRING GROUP 188.80 0.00% 0.00 - 188.80 188.80 188.80 107 187.60 191.00 804 1.29% 16.26%
Lindt & Sprüngli N - - - - - - - - - - - - -
Lindt & Sprüngli PS - - - - -