25.05.2019 23:13:08
STXE TM PR.USD
308.34
$$$
3.1700
1.04%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 305.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 25.05.2019 / 23:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.95% 322.8 279.1
1 Woche -1.12% 310.9 305.2
1 Monat -3.93% 322.0 305.2
3 Monate -0.09% 322.8 305.0
6 Monate 4.73% 322.8 275.4
1 Jahr -8.37% 337.0 275.4
3 Jahre 10.00% 365.6 247.6
22.22
13
SMI
8.95
14.68
SMI
-17.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.22,"chartHeight":24.495933148848,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-17.47,"chartHeight":23.245206847547,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":8.95,"chartHeight":19.767042106966,"year":2019,"ID_NOTATION":"2015043"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 25.05.2019 23:13:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1057.00 1.00% 10.50 363745 1050.00 1050.00 1064.00 1100 1057.00 1061.00 277 -1.81% 36.42%
A.P. Moller-Maersk ' 6875.00 -1.65% -115.00 153 7040.00 6690.00 7050.00 61 6770.00 6930.00 63 -8.70% 2.42%
A.P. Moller-Maersk B 7228.00 -2.51% -186.00 15459 7480.00 7030.00 7490.00 58 7146.00 7500.00 9 -9.42% 0.06%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 26.89 1.63% 0.43 65968 26.71 26.68 27.24 100 26.88 31.99 357 -7.31% -0.11%
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ABB N 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 178062 0.02 0.02 112782 - 47.65%
ABG Sundal Collier 3.75 0.00% 0.00 - 3.75 3.75 3.75 11934 3.75 3.84 11315 -0.33% -16.94%
ACACIA MINING PLC 160.30 1.33% 2.10 33917 160.70 157.60 161.10 13422 155.50 160.80 1700 5.46% -12.28%
ACCIONA 95.95 0.68% 0.65 13274 94.50 94.45 96.75 130 95.95 97.35 298 0.84% 29.31%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -2.69% -8.08%
ACEA 16.72 1.33% 0.22 8266 16.64 16.56 16.74 272 16.72 16.82 190 0.60% 39.33%
Acerinox 8.67 2.43% 0.21 86504 8.49 8.49 8.67 200 8.66 9.07 741 -2.12% -0.02%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Active Biotech 3.04 0.00% 0.00 - 3.04 3.04 3.04 4876 3.08 3.08 151 - 11.38%
Addtech B 258.50 -0.77% -2.00 2099 260.00 258.00 260.50 77 258.00 259.00 460 -0.77% 63.40%
Adecco N 56.08 1.01% 0.56 148571 55.60 55.60 56.54 1125 55.64 57.38 1116 -0.39% 22.21%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
Admiral Group 2044.00 0.64% 13.00 250138 2031.00 2026.00 2063.00 1314 2029.00 2045.00 18 -2.90% 0.20%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
AF Poeyry B 195.40 1.82% 3.50 12948 195.90 194.40 196.70 181 194.80 195.70 718 -0.51% 36.97%
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -0.92% 15.49%
Agfa-Gevaert 3.78 0.48% 0.02 4624 3.76 3.75 3.78 400 3.75 3.78 1700 4.25% 12.72%
AGGREKO 806.80 0.90% 7.20 63394 803.20 802.80 815.20 4103 801.00 807.20 340 -1.01% 10.31%
AGRANA Beteiligungs- 19.04 -0.63% -0.12 508 19.40 18.84 19.40 100 18.96 19.04 169 -5.04% 18.11%
Air France-KLM 7.77 -2.85% -0.23 883164 7.99 7.73 8.15 641 7.75 8.25 200 -7.17% -17.96%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
AIXTRON 9.64 -0.41% -0.04 37233 9.83 9.55 9.86 492 9.61 9.66 492 -9.59% 14.19%
Akastor ASA 12.22 -0.65% -0.08 3955 12.14 12.14 12.42 2764 12.08 12.54 2891 -4.98% -5.27%
Aker BP 252.40 0.08% 0.20 280644 253.40 249.20 256.50 1470 248.10 254.60 2192 -6.48% 15.46%
AKER SOLUTIONS 36.50 1.50% 0.54 200426 36.35 35.83 36.84 15177 36.22 36.49 300 -6.96% -7.68%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
ALFA LAVAL 204.30 -0.05% -0.10 154860 206.20 203.70 206.20 251 189.00 205.50 296 -2.90% 7.68%
ALK-Abelló B 1526.00 1.46% 22.00 894 1505.00 1504.00 1530.00 133 1507.00 1537.00 97 5.97% 59.12%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
Allreal N 164.00 0.12% 0.20 96 164.20 164.00 164.60 389 161.80 165.60 320 0.12% 7.19%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 71.70 0.00% 0.00 27 71.70 71.70 71.70 20 71.70 71.80 7 -0.42% -9.81%
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.37% 13.54%
Alten 92.85 -0.38% -0.35 2696 93.87 92.62 94.00 111 92.75 92.95 90 -0.16% 27.37%
Altran Technologies 10.62 0.26% 0.03 198259 10.72 10.59 10.80 310 10.61 10.62 1100 -3.78% 50.92%
Amadeus IT - - - - - - - - - - - - -
AMAG Austria Metall 30.10 0.00% 0.00 - 30.10 30.10 30.10 10 31.00 32.00 140 1.92% 0.95%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.16 -0.77% -0.31 4430 40.17 40.15 40.42 178 35.91 40.56 152 0.10% 4.61%
AMPLIFON 19.77 -3.28% -0.67 143999 20.46 19.77 20.57 16 19.77 19.81 650 1.91% 41.11%
Andritz 33.22 0.48% 0.16 29896 33.26 33.18 33.64 43 33.18 33.42 200 -2.01% -16.91%
ANGLO AMERICAN 1945.20 2.20% 41.80 565874 1914.00 1914.00 1945.20 209 1944.80 1945.80 209 -1.16% 11.69%
ANTOFAGASTA 801.80 2.93% 22.80 903241 793.90 784.80 804.20 1400 801.00 802.40 756 -4.16% 2.06%
Aperam 21.83 3.12% 0.66 79987 21.70 21.56 22.03 40 21.81 21.86 117 -5.13% -5.21%
Arcadis 16.99 -0.90% -0.15 16808 17.18 16.97 17.21 1506 16.84 17.02 150 -0.47% 58.79%
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -3.81% 4.04%
Aryzta N 1.30 0.58% 0.01 241997 1.30 1.28 1.32 12657 1.29 1.31 30096 -7.12% 19.70%
ASHMORE GROUP 470.40 1.55% 7.20 120133 466.20 465.80 472.00 2100 470.20 475.60 6551 0.47% 29.09%
ASHTEAD GROUP 1965.50 -0.18% -3.50 195039 1978.50 1961.50 1987.50 5 1965.50 1966.50 140 -3.89% 20.40%
ASM International 54.42 2.10% 1.12 97382 53.72 53.62 54.90 6 54.28 54.64 680 -3.75% 50.54%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -1.02% 23.18%
Assicurazioni Genera 16.30 2.03% 0.33 1902051 16.02 16.00 16.36 938 16.30 16.30 938 -3.92% 11.76%
A.B. Foods 2508.00 0.52% 13.00 139608 2495.00 2495.00 2533.00 100 2507.00 2510.00 96 -2.83% 22.22%
ASTALDI - - - - - - - - - - - - -
ASTM 23.52 2.98% 0.68 19253 22.92 22.80 23.56 170 23.38 23.54 100 7.50% 34.86%
Aston Martin Lagonda 835.40 -1.25% -10.60 28106 856.50 834.10 856.50 3969 828.50 845.50 3859 -4.19% -32.49%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Atea 120.60 -0.82% -1.00 2382 121.20 120.60 121.60 217 119.60 121.80 707 0.67% 8.45%
ATLANTIA 22.28 0.59% 0.13 253996 22.22 22.16 22.46 475 22.27 22.29 396 -2.75% 23.09%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
Atlas Copco B 238.30 0.51% 1.20 66791 238.30 237.90 241.90 100 238.10 300.00 500 -6.07% 23.20%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.38 -2.19% -0.10 71608 4.51 4.37 4.54 7733 4.33 4.45 369 -3.75% 1.58%
Atrium European Real 3.25 -4.27% -0.14 1380 3.28 3.25 3.28 1000 3.23 3.25 2134 -3.85% 1.09%
AURUBIS 40.53 2.76% 1.09 101747 39.86 38.92 40.69 3 40.50 40.58 123 1.83% -5.74%
Austevoll Seafood 100.30 3.46% 3.35 41524 97.50 97.50 100.60 4322 99.00 102.90 1422 5.63% -6.26%
AUTOGRILL 8.93 2.12% 0.18 152017 8.92 8.90 9.11 439 8.90 8.95 8 3.84% 22.58%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 405.20 0.70% 2.80 1543467 405.60 403.80 407.90 855 404.90 405.10 450 -3.43% 8.28%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
AXEL SPRINGER 46.08 0.17% 0.08 11220 46.32 46.02 46.58 35 46.08 58.50 108 -4.36% -6.83%
AXFOOD AB 187.70 -0.19% -0.35 47135 187.95 187.40 188.70 451 187.60 189.80 2154 1.16% 23.94%
AZIMUT 15.11 1.75% 0.26 66453 15.04 15.04 15.33 2000 15.11 15.12 420 -11.95% 58.60%
Aéroports de Paris 155.80 0.78% 1.20 16499 155.30 154.40 156.30 32 155.10 155.90 15 0.13% -5.97%
BABCOCK INT GROUP 458.30 11.16% 46.00 2166656 417.70 417.70 459.30 7222 455.00 458.80 104 -11.66% -6.70%
BAE SYSTEMS 449.00 -1.28% -5.80 1005616 454.30 447.10 456.30 1652 448.70 449.20 728 -3.65% -2.41%
BALFOUR BEATTY 228.60 0.70% 1.60 311870 226.60 226.60 229.20 1180 228.60 229.00 600 -4.03% -8.16%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 22.96 -0.43% -0.10 40795 23.20 22.88 23.36 148 22.94 22.98 240 -6.13% 27.06%
BCA MONTE DEI PASCHI 1.11 1.28% 0.01 22735 1.11 1.11 1.12 17054 1.09 1.11 600 -3.99% -25.78%
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 1.24% 0.00 988697 0.25 0.25 0.25 4500 0.25 0.25 7000 0.16% 10.32%
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -4.32% 2.12%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Bang & Olufsen 54.50 1.30% 0.70 2224 54.40 54.10 54.50 1353 53.75 54.95 1706 2.85% -38.90%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.86 -0.57% -0.03 525266 4.86 4.82 4.93 281 4.84 4.85 1500 -9.66% -0.29%
Bankia - - - - - - - - - - - - -
BANKINTER 6.56 0.28% 0.02 773217 6.54 6.53 6.60 1573 6.56 6.56 500 -2.55% -6.15%
BC Vaudoise N 760.00 0.26% 2.00 3 761.00 760.00 761.00 84 747.00 766.00 61 -0.65% 2.98%
Banque Nationale Bel 2380.00 -1.24% -30.00 7 2380.00 2380.00 2400.00 2 2380.00 2400.00 2 -4.80% -3.25%
Barclays Bank 149.04 -0.16% -0.24 9128580 151.02 148.88 151.56 2300 149.06 149.14 3547 -6.05% -0.47%
Barco 163.20 1.24% 2.00 8400 161.40 161.40 163.80 25 162.80 163.20 20 2.38% 64.19%
BARRATT DEVELOPMENTS 563.40 0.32% 1.80 1119804 562.00 562.00 568.10 2100 563.40 566.20 450 -8.27% 22.03%
Barry Callebaut N 1949.00 -0.36% -7.00 312 1953.00 1940.00 1954.00 32 1932.00 1965.00 32 0.21% 26.89%
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
Basler KB PS 72.60 0.00% 0.00 - 72.60 72.60 72.60 300 71.60 73.20 49 -0.55% 1.40%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BMW Vz 54.88 0.14% 0.07 15506 55.55 54.73 55.55 240 54.80 55.10 50 -4.65% -11.13%
BayWa Vink. 26.35 -0.19% -0.05 81 26.27 26.27 26.35 102 25.75 26.75 99 -1.13% 28.22%
BB Biotech N 68.55 -0.22% -0.15 9150 68.95 68.45 69.55 250 68.35 69.10 250 -1.93% 17.18%
BBA AVIATION 263.60 0.46% 1.20 224208 264.80 263.20 266.40 900 263.00 263.80 900 -2.37% 20.48%
BCA POP SONDRIO 2.05 0.59% 0.01 46084 2.04 2.04 2.10 16240 2.00 2.05 1400 -1.63% -21.36%
BEAZLEY PLC LS -,05 572.00 1.51% 8.50 138985 566.00 564.00 572.00 578 571.50 572.50 394 0.97% 13.27%
Befimmo 50.80 0.40% 0.20 139 50.60 50.50 50.80 16 47.50 51.10 50 0.79% 4.42%
BEIERSDORF 103.30 1.18% 1.20 213054 102.20 101.90 103.75 49 103.20 103.65 49 0.88% 13.19%
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bekaert 21.58 2.96% 0.62 6877 21.08 21.04 21.64 90 21.56 21.64 75 2.66% 3.15%
BELLWAY 2787.00 -0.39% -11.00 95705 2790.00 2780.00 2808.00 100 2786.00 2790.00 280 -6.04% 10.77%
Beneteau 10.54 0.10% 0.01 13300 10.58 10.52 10.71 100 10.52 10.55 260 -4.96% -8.51%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 22 107.60 107.60 185 -3.63% 31.06%
BERKELEY GROUP 3505.00 -0.06% -2.00 87110 3521.00 3501.00 3531.00 37 3506.00 3512.00 205 -6.98% 1.18%
BEKB | BCBE N 230.00 0.00% 0.00 12 229.50 229.50 230.00 129 226.00 232.00 124 -1.08% 18.19%
Betsson B 61.00 0.49% 0.30 41918 60.80 60.70 61.40 305 60.50 61.30 150 2.62% -16.19%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1800.40 2.35% 41.40 1229786 1771.40 1771.40 1801.80 450 1799.80 1800.40 450 0.14% 9.25%
Bic 74.50 0.34% 0.25 13807 74.85 74.40 75.20 80 74.15 74.80 80 -2.80% -16.53%
Bilfinger SE 24.74 -1.51% -0.38 35024 25.34 24.48 25.40 50 24.10 24.78 457 -5.28% -3.51%
BillerudKorsnäs 115.75 0.43% 0.50 74909 117.05 115.60 117.45 88 104.70 115.90 1200 -5.28% 9.40%
BinckBank 6.31 0.00% 0.00 64419 6.31 6.31 6.32 84 6.31 6.32 162 0.16% 3.61%
bioMerieux 74.45 -0.93% -0.70 30558 74.75 74.00 75.25 50 74.40 74.60 140 0.88% 30.16%
BKW N 69.10 1.77% 1.20 1888 68.10 68.10 69.30 918 68.50 69.40 300 4.23% 0.88%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
BODYCOTE PLC LS -,17 783.00 1.16% 9.00 24115 777.00 770.50 790.50 130 781.00 782.00 100 -3.09% 8.11%
Boliden 223.50 1.31% 2.90 162279 222.28 221.90 225.80 150 215.95 228.40 500 -4.32% 16.76%
Bolloré 4.03 1.82% 0.07 373075 3.99 3.99 4.03 121 4.03 4.05 2 -1.94% 15.32%
BME 23.54 0.17% 0.04 16934 23.48 23.44 23.58 1673 23.18 23.54 100 -0.25% -2.73%
Bonheur ASA 155.50 -2.20% -3.50 339 158.00 155.50 158.00 253 153.50 157.00 253 11.47% 65.96%
Bourbon 1.85 2.04% 0.04 11944 1.84 1.82 1.86 1100 1.84 1.86 550 -5.90% -46.53%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
BOVIS HOMES GROUP 991.50 0.05% 0.50 95605 991.00 991.00 1001.00 140 990.50 997.50 160 -5.12% 15.42%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BPER 3.54 0.94% 0.03 191217 3.51 3.51 3.57 1500 3.54 3.55 1200 -10.32% 5.42%
Brederode 61.00 0.66% 0.40 211 60.60 60.60 61.00 23 60.80 61.00 11 -0.65% 21.03%
BREMBO 9.68 0.89% 0.09 81972 9.65 9.60 9.75 430 9.68 9.70 2430 -5.93% 9.07%
BRENNTAG 43.28 -2.37% -1.05 151590 44.73 43.27 44.73 64 43.28 43.32 300 -4.52% 14.80%
BREWIN DOLPHIN 305.80 1.19% 3.60 11778 305.50 304.60 307.00 484 305.60 311.40 6506 -1.42% -5.21%
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -4.54% -0.22%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 929.00 -0.11% -1.00 211654 960.00 926.50 960.00 230 928.50 929.50 1195 -0.69% 16.27%
BROWN GROUP 144.00 3.30% 4.60 8728 141.50 139.00 146.40 3860 142.00 189.90 400 -0.55% 58.94%
BT GROUP 195.84 -1.44% -2.86 7970677 199.10 195.44 199.58 1100 195.78 195.88 1872 -3.47% -17.61%
BTG 834.25 -0.03% -0.25 31031 835.00 834.00 835.50 2628 829.00 835.00 1400 0.03% 0.75%
Bucher N 312.60 0.26% 0.80 622 313.60 312.40 315.80 300 310.00 315.00 204 -3.04% 18.23%
BUNZL 2097.00 0.05% 1.00 254772 2105.00 2082.00 2110.00 110 2095.00 2099.00 550 -0.52% -11.26%
BURBERRY GROUP 1805.00 0.75% 13.50 279509 1790.50 1784.00 1817.00 413 1803.00 1812.00 84 -2.06% 4.31%
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -1.43% 20.57%
BUZZI UNICEM 18.33 -0.49% -0.09 36774 18.58 18.30 18.63 132 18.32 18.35 700 -5.44% 22.08%
C&C Group 3.70 0.00% 0.00 6799 3.70 3.69 3.69 100 3.65 3.71 239 2.92% 35.78%
CA IMMO 34.10 -0.29% -0.10 41145 33.40 33.40 34.20 280 34.00 34.10 99 2.25% 23.02%
CAIRN ENERGY 167.50 1.21% 2.00 326574 167.00 164.80 168.50 7000 167.00 169.90 13090 -1.30% 11.67%
Caixabank SA 2.77 0.13% 0.00 3153128 2.78 2.76 2.81 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
CAPITA 105.50 -0.33% -0.35 680899 106.65 105.20 107.65 400 105.40 105.55 6900 -7.17% -6.39%
CAPITAL & COUNTIES 221.00 0.32% 0.70 405831 221.70 219.90 222.00 1051 220.60 221.20 873 -3.75% -4.00%
CARGOTEC 30.52 0.53% 0.16 28762 30.68 30.34 30.90 4 30.48 44.00 17 -5.45% 14.82%
Carillion - - - - - - - - - - - - -
CARLSBERG B 895.60 1.50% 13.20 84983 883.80 882.80 898.00 87 858.00 912.60 100 1.34% 29.38%
Carnival 3933.00 -0.28% -11.00 130962 3936.00 3921.00 3962.00 80 3932.00 3940.00 276 -2.79% 4.77%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Casino Guichard 30.09 7.68% 2.15 1185881 27.50 27.40 33.43 1261 29.70 30.32 168 -4.70% -17.96%
Castellum 180.70 1.26% 2.25 143667 178.80 178.40 180.90 131 180.70 181.00 180 0.47% 10.35%
CECONOMY 5.14 -3.96% -0.21 175609 5.38 5.12 5.38 882 5.12 5.14 87 -9.03% 62.79%
CENTRICA - - - - - - - - - - - - -
CGG 1.43 -1.38% -0.02 413425 1.46 1.42 1.47 1800 1.42 1.43 1700 -10.65% 22.09%
CHEMRING GROUP 149.80 -2.16% -3.30 16968 149.20 147.00 151.20 1600 149.20 153.00 1716 -3.10% -7.76%
Lindt & Sprüngli N 75700.00 -0.13% -100.00 11 75700.00 75700.00 76000.00 1 75700.00 76000.00 3 -1.30%