17.06.2019 02:36:00
STXE TM PR EUR
372.84
$$$
-1.5400
-0.41%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 374.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.06.2019 / 02:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.00% 386.4 327.2
1 Woche 0.35% 376.0 371.6
1 Monat 0.54% 381.5 360.2
3 Monate -0.03% 386.4 360.2
6 Monate 8.98% 386.4 322.6
1 Jahr -4.08% 389.5 322.6
3 Jahre 18.32% 398.0 302.5
7.93
13
SMI
12
16.83
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":18.882314431193,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":21.496854103113,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":12,"chartHeight":21.00782358486,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 17.06.2019 02:36:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.36 -2.77% -0.78 97323 28.12 26.92 28.30 1384 26.90 27.84 1371 1.18% -38.18%
3I GROUP 1025.50 -0.44% -4.50 203873 1027.00 1018.50 1030.00 312 1025.00 1027.00 697 -2.47% 32.36%
A.P. Moller-Maersk ' 6882.50 0.55% 37.50 20 6790.00 6775.00 6897.50 41 6755.00 7005.00 41 -0.25% 2.54%
A.P. Moller-Maersk B 7260.00 0.33% 24.00 3800 7192.00 7124.00 7302.00 52 7112.00 7392.00 52 0.03% 0.50%
A2A - - - - - - - - - - - - -
AA 50.85 -2.68% -1.40 198815 52.25 50.40 52.30 1200 50.60 52.85 38879 0.30% -32.02%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.38 -1.93% -0.48 74994 24.73 24.32 24.85 90 24.35 24.38 82 -3.60% -9.44%
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ABB N 18.82 -2.16% -0.41 1517368 18.97 18.75 19.11 3012 18.36 19.14 1000 -1.41% 0.94%
ABG Sundal Collier 3.69 2.08% 0.07 3028 3.69 3.69 3.69 2 3.57 3.62 17687 2.65% -18.38%
ABN AMRO GROUP DR/EO 18.86 -1.02% -0.20 471368 18.98 18.86 19.10 290 18.85 18.87 160 -1.10% -7.93%
ACCIONA 104.30 0.58% 0.60 24177 103.70 103.30 104.60 120 104.20 105.80 431 2.25% 40.57%
ACCOR 34.78 0.26% 0.09 102267 34.50 34.50 34.93 145 34.70 34.81 145 1.93% -6.03%
ACEA 17.62 0.00% 0.00 12217 17.60 17.56 17.70 1720 17.24 17.94 2358 1.97% 46.83%
Acerinox 8.58 -1.76% -0.15 36554 8.68 8.52 8.70 250 8.58 8.67 5240 3.20% -1.06%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 268.00 -1.11% -3.00 5556 268.50 267.50 269.50 2020 262.00 274.50 27 0.94% 69.41%
Adecco N 57.42 1.84% 1.04 156578 57.48 57.26 57.98 500 56.80 59.68 987 3.65% 25.13%
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
Admiral Group 2082.00 0.05% 1.00 77807 2074.00 2068.00 2085.00 239 2075.00 2083.00 91 -0.38% 2.06%
Aedifica - - - - - - - - - - - - -
AEGON 4.18 -0.99% -0.04 1762874 4.19 4.15 4.20 1183 4.18 4.18 1183 -0.64% 2.68%
Aena SA - - - - - - - - - - - - -
AF Gruppen ASA 165.50 0.30% 0.50 293 164.50 164.50 165.50 555 165.00 167.00 555 3.44% 27.80%
AF Poeyry B 211.00 0.09% 0.20 10850 212.20 208.60 212.20 150 210.40 211.20 354 0.48% 47.91%
AGEAS/NV 44.06 -0.52% -0.23 73531 44.28 43.82 44.33 127 44.05 44.07 106 -0.74% 12.46%
Agfa-Gevaert 3.53 -1.12% -0.04 5012 3.58 3.52 3.58 750 3.50 3.59 12755 -2.41% 5.25%
AGGREKO 779.40 -0.31% -2.40 153736 779.40 778.60 786.00 476 778.80 780.00 137 -0.79% 6.56%
AGRANA Beteiligungs- 19.10 0.74% 0.14 1573 19.18 19.00 19.54 1 19.04 19.14 100 0.53% 18.49%
Ahlstrom-Munksjö 14.80 -0.54% -0.08 9626 14.68 14.66 15.10 60 14.74 15.00 38 8.82% 22.52%
AIB GROUP PLC EO -,6 3.59 -2.45% -0.09 217667 3.64 3.59 3.66 212 3.58 5.95 510 -1.27% -1.91%
Air France-KLM 8.24 -2.09% -0.18 553917 8.38 8.18 8.43 670 8.22 8.27 1000 2.28% -13.05%
Air Liquide 118.50 0.42% 0.50 137586 118.30 117.65 118.60 70 118.15 118.60 42 1.59% 9.27%
Airbus Group 122.96 0.00% 0.00 284037 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Akastor ASA 11.48 1.59% 0.18 5 11.48 11.48 11.48 2683 11.40 11.54 2683 -1.54% -11.01%
Aker ASA - - - - - - - - - - - - -
Aker BP 226.30 0.31% 0.70 235568 227.30 223.80 229.20 23 222.30 230.80 5 -4.39% 3.52%
AKER SOLUTIONS 32.86 -0.36% -0.12 112619 33.20 32.62 33.33 13404 32.29 33.65 13404 -4.67% -16.94%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 82.33 0.60% 0.49 128333 81.59 81.53 82.84 60 82.27 82.35 50 3.79% 4.25%
ALFA LAVAL 200.40 -1.09% -2.20 189338 201.90 198.70 201.90 100 198.65 203.50 800 0.45% 5.67%
Alimak Group AB 143.60 -2.84% -4.20 1978 148.40 143.20 148.40 163 142.80 146.20 413 -0.97% 30.55%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
Allreal N 168.50 -0.53% -0.90 160 168.40 168.40 168.80 5 167.80 168.60 9 1.63% 10.13%
Alstom 41.62 -0.14% -0.06 267249 41.62 41.36 41.79 119 41.59 41.63 79 -0.45% 18.41%
alstria office REIT 14.34 -0.97% -0.14 125808 14.42 14.32 14.45 900 14.33 14.57 2755 0.99% 17.73%
Alten 96.60 -1.83% -1.80 6219 97.83 96.35 98.30 35 96.45 96.60 26 -1.48% 32.51%
Altice A 2.89 0.07% 0.00 566443 2.89 2.85 2.91 4500 2.89 2.90 750 11.48% 71.18%
Altice B 2.88 0.00% 0.00 4335 2.88 2.86 2.90 228 2.87 2.91 993 10.75% 70.41%
Altran Technologies 11.12 -1.51% -0.17 58582 11.28 11.11 11.37 441 11.07 11.14 441 -1.64% 58.07%
Altri 6.28 -2.71% -0.17 41359 6.44 6.24 6.45 390 6.21 6.28 1400 6.00% 8.00%
Amadeus IT - - - - - - - - - - - - -
Ambu 103.20 -0.86% -0.90 110813 103.50 101.15 103.85 243 101.50 105.25 3664 2.79% -33.97%
AMER SPORTS 'A' 40.01 0.15% 0.06 1323 40.02 40.00 40.02 183 35.85 40.32 157 -0.42% 4.22%
AMPLIFON 21.04 1.15% 0.24 79441 20.78 20.74 21.44 2141 20.70 21.02 1632 4.99% 50.18%
AMS I 32.11 -7.04% -2.43 189773 33.95 31.89 33.95 100 31.52 33.66 1768 -5.75% 36.17%
Amundi S.A. 59.00 -1.42% -0.85 40465 59.55 58.55 59.55 28 58.95 59.15 77 0.68% 27.57%
Andritz 31.34 -2.67% -0.86 43551 32.26 31.22 32.26 39 31.32 31.38 112 -3.81% -21.61%
ANGLO AMERICAN 2111.50 -0.19% -4.00 810996 2105.50 2099.00 2119.50 337 2109.50 2112.50 174 6.97% 21.24%
Anima 2.73 0.07% 0.00 102183 2.74 2.72 2.76 13856 2.67 2.76 4494 -1.30% -15.54%
ANTOFAGASTA 859.80 -0.67% -5.80 343517 860.00 855.60 864.60 583 859.00 861.80 583 6.57% 9.45%
Aperam 23.30 -2.18% -0.52 53471 23.52 23.19 23.85 550 23.27 23.39 120 6.01% 1.17%
Applus Services 11.39 -0.52% -0.06 47480 11.43 11.35 11.45 2 11.38 11.42 1100 -1.89% 18.09%
ArcelorMittal 14.54 -2.65% -0.40 1219953 14.86 14.46 14.96 341 14.54 14.56 341 8.17% -19.88%
ARCUS ASA NK 0,02 36.90 0.00% 0.00 - 36.90 36.90 36.90 445 35.10 37.10 1739 2.79% -9.89%
ARJO AB B 41.80 -0.57% -0.24 90216 41.62 41.50 41.96 1331 33.50 41.88 1036 4.24% 46.80%
Arkema 76.00 -0.68% -0.52 42178 76.54 75.74 76.64 64 75.94 76.22 73 0.03% 1.77%
Aroundtown 7.69 0.05% 0.00 363035 7.69 7.66 7.73 656 7.69 7.71 547 2.81% 6.86%
Aryzta N 1.12 -4.36% -0.05 439742 1.15 1.12 1.16 3000 1.09 1.74 6369 -4.24% 3.18%
ASCENTIAL PLC LS-,01 368.60 -2.69% -10.20 66644 380.40 366.00 381.00 1028 368.60 369.00 300 -2.69% -1.97%
ASHMORE GROUP 480.40 0.08% 0.40 59737 480.20 478.70 482.00 219 480.20 480.40 1382 0.63% 31.83%
ASHTEAD GROUP 1952.00 -0.84% -16.50 231330 1957.00 1949.50 1980.00 600 1952.00 1952.50 81 -0.23% 19.57%
ASM International 53.06 -3.84% -2.12 82967 54.04 52.96 54.04 847 52.40 53.10 250 -1.30% 46.78%
ASML Holding 170.94 -2.41% -4.22 328347 171.78 167.84 172.02 103 170.92 170.98 70 -1.66% 24.68%
ASR Nederland 35.55 -0.48% -0.17 168721 35.63 35.41 35.80 38 35.55 35.57 110 -0.73% 2.69%
ASSA Abloy B 203.00 -0.05% -0.10 286794 202.40 201.25 203.50 200 201.50 205.80 2664 2.86% 28.73%
Assicurazioni Genera 16.14 -0.25% -0.04 640435 16.18 16.05 16.20 873 16.13 16.14 873 1.80% 10.63%
A.B. Foods 2457.00 -0.81% -20.00 83351 2467.00 2434.00 2467.00 9 2457.00 2459.00 110 -2.38% 19.74%
Assura PLC 63.80 0.95% 0.60 97623 63.35 63.30 63.80 17290 63.70 64.60 38953 0.16% 20.15%
ASTM 27.42 5.71% 1.48 88502 27.14 25.90 28.66 100 27.36 27.38 100 7.78% 57.22%
AstraZeneca 6220.00 0.39% 24.00 373123 6189.00 6175.00 6247.00 41 6220.00 6224.00 303 3.19% 6.14%
AT&S Austria Techn. 15.55 -1.77% -0.28 4917 15.80 15.33 15.80 173 15.19 15.48 120 -2.75% -14.65%
Atea 121.40 -0.82% -1.00 4025 122.40 120.40 122.40 2922 120.00 122.40 2922 1.00% 9.17%
ATLANTIA 23.48 0.51% 0.12 157334 23.36 23.24 23.52 235 23.42 23.49 550 1.91% 29.72%
Atlas Copco A 281.50 -1.47% -4.20 588496 284.00 279.20 284.90 200 280.30 285.50 1920 5.63% 34.06%
Atlas Copco B 255.60 -0.62% -1.60 145986 256.40 253.30 257.00 200 250.30 259.10 2116 5.49% 32.15%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.73 -1.00% -0.05 30197 4.79 4.69 4.81 20 4.73 4.93 5888 7.40% 9.68%
Atrium European Real 3.25 -0.15% -0.01 1251 3.25 3.25 3.25 96 3.22 3.25 327 0.15% 0.93%
Atrium Ljungberg B 168.60 0.48% 0.80 2954 168.20 167.60 168.60 269 161.60 171.00 1287 2.43% 10.92%
ATTENDO AB 50.45 -3.07% -1.60 5617 51.85 50.40 51.85 1001 50.40 60.30 1360 -5.52% -35.69%
AURUBIS 37.57 -0.61% -0.23 181151 37.75 37.34 38.31 121 37.52 37.63 121 -5.79% -12.63%
Austevoll Seafood 85.80 -0.75% -0.65 36145 86.45 84.50 86.45 6424 85.25 86.35 6424 -5.66% -19.81%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AUTOGRILL 9.47 -1.15% -0.11 73810 9.54 9.45 9.54 3837 9.35 9.56 480 1.50% 30.06%
Avanza Bank - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 408.70 -0.75% -3.10 388840 410.40 407.30 411.30 2800 408.30 408.50 757 -1.92% 9.17%
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
Axactor AB 17.80 -1.11% -0.20 4125 18.10 17.80 18.10 418 17.60 18.00 921 -6.32% -4.81%
AXEL SPRINGER 62.10 -0.48% -0.30 205709 62.25 61.95 62.35 97 62.05 62.20 210 10.99% 25.56%
AXFOOD AB 192.40 0.10% 0.20 62256 191.95 191.00 192.95 2816 189.70 193.00 30 1.37% 27.04%
AZIMUT 15.98 0.53% 0.09 81670 15.91 15.88 16.19 346 15.94 15.99 800 6.68% 67.79%
Aéroports de Paris 153.70 -1.41% -2.20 9687 154.80 152.90 155.20 11 153.60 153.80 20 0.52% -7.24%
B & M Europ.Value Re 329.20 -0.90% -3.00 678739 330.70 329.00 332.80 1484 328.40 330.20 1484 -4.25% 17.36%
B2 HOLDING AS NK-,1 9.77 1.14% 0.11 44045 9.74 9.66 9.77 18377 9.59 9.72 18377 -4.45% -21.69%
BABCOCK INT GROUP 465.70 -1.90% -9.00 467114 472.50 458.70 472.50 1043 464.20 466.10 1043 -2.92% -5.19%
BAE SYSTEMS 484.30 0.21% 1.00 1217466 481.70 480.90 488.00 1036 483.40 484.60 1497 2.07% 5.26%
Bakkafrost P/F 468.60 1.91% 8.80 13456 462.20 455.80 469.60 942 459.40 476.40 942 0.17% 10.78%
BALFOUR BEATTY 239.20 -1.32% -3.20 172021 242.00 238.00 243.80 4900 238.80 239.60 600 -0.75% -3.90%
Bâloise N - - - - - - - - - - - - -
BANCA GENERALI 23.64 -0.59% -0.14 51183 23.74 23.62 23.96 234 23.58 23.70 233 4.23% 30.82%
BANCA IFIS 11.21 -1.32% -0.15 2488 11.40 11.20 11.40 162 11.16 11.22 130 -0.44% -27.16%
Banca Mediolanum 6.08 -1.30% -0.08 135008 6.13 6.05 6.16 7403 6.00 6.11 525 -1.86% 19.92%
BBVA 4.87 -14.28% -0.81 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.65 -0.99% -0.02 243025 1.66 1.65 1.67 3337 1.65 1.65 8000 1.35% -15.62%
B. COM. PORTUGUES 0.26 -2.76% -0.01 2794915 0.26 0.26 0.26 195666 0.25 0.26 15408 1.94% 12.02%
BA.SABADELL 0.92 -1.07% -0.01 3282872 0.93 0.92 0.93 48771 0.92 0.95 54844 -2.12% -7.54%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bank of Cyprus Holdi 1.40 0.00% 0.00 - 1.40 1.40 1.40 2500 0.51 2.02 10000 0.36% -8.02%
Bank of Georgia 1627.00 1.88% 30.00 1904 1609.00 1609.00 1636.00 714 1602.00 1652.00 864 1.37% 18.04%
Bank of Ireland 4.61 -1.37% -0.06 668699 4.64 4.58 4.69 241 4.60 5.75 1500 -0.99% -5.38%
Bankia - - - - - - - - - - - - -
BANKINTER 6.15 -1.50% -0.09 671489 6.23 6.14 6.22 8224 6.00 6.15 500 -3.06% -11.99%
BC Vaudoise N 762.00 0.40% 3.00 256 755.00 746.00 762.00 1 757.00 764.00 10 0.93% 3.25%
Banque Nationale Bel 2310.00 0.00% 0.00 - 2310.00 2310.00 2310.00 10 2250.00 2300.00 1 -0.86% -6.10%
Barclays Bank 149.06 -0.09% -0.14 6728416 149.10 147.80 149.32 1050 149.02 149.06 3509 -1.39% -0.45%
Barco 168.80 0.12% 0.20 1522 167.60 167.00 170.00 25 168.20 169.20 70 1.69% 69.82%
BARRATT DEVELOPMENTS 562.60 -1.12% -6.40 1188858 568.80 560.20 571.60 1328 562.00 563.00 1314 -0.04% 21.85%
Barry Callebaut N 1979.00 0.56% 11.00 237 1970.00 1970.00 1989.00 2 1785.00 1982.00 3 -0.30% 28.84%
BASF 60.46 -1.75% -1.08 1152650 61.58 60.07 61.61 80 60.39 60.47 291 -1.29% -8.62%
Basware 18.96 0.64% 0.12 317 18.90 18.88 18.96 101 18.70 18.92 8 1.28% -52.36%
Bavarian Nordic - - - - - - - - - - - - -
BAWAG GROUP 37.54 -1.16% -0.44 12363 37.82 37.52 37.86 56 37.54 37.58 65 -2.49% 4.34%
BAYER 53.07 -0.91% -0.49 436941 53.26 52.69 53.07 250 52.88 52.95 300 0.09% -12.58%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BMW Vz 53.40 -0.74% -0.40 2230 53.45 53.05 53.65 50 53.35 54.05 10 0.66% -13.52%
BB Biotech N 65.70 -1.20% -0.80 14065 66.15 65.65 66.20 350 64.70 66.40 300 -0.90% 12.31%
BBA AVIATION 262.40 -0.57% -1.50 125785 263.40 262.00 264.00 100 262.40 262.60 789 0.08% 19.93%
BCA POP SONDRIO 1.95 0.41% 0.01 32494 1.95 1.94 1.96 25908 1.90 1.96 2589 -2.54% -25.23%
BE Semiconductor Ind 20.46 -4.30% -0.92 74046 20.92 20.37 20.96 650 20.44 20.49 511 -1.68% 11.18%
BEAZLEY PLC LS -,05 565.50 0.18% 1.00 123226 564.75 557.50 566.50 1588 565.00 566.00 2000 - 11.98%
Bechtle 92.45 -13.11% -13.95 133699 106.50 87.90 106.50 547 90.35 92.60 92 -11.53% 35.56%
Befimmo 51.70 -0.77% -0.40 857 51.80 51.70 51.90 50 51.50 51.70 30 2.38% 6.27%
BEIERSDORF 106.95 -0.09% -0.10 150732 106.95 106.15 107.15 68 106.90 107.00 120 1.37% 17.19%
Beijer Alma B 122.00 0.00% 0.00 - 122.00 122.00 122.00 17 121.40 122.80 62 -2.71% -2.94%
Bekaert 22.46 -1.66% -0.38 5320 22.74 22.38 22.80 70 22.42 22.48 54 2.00% 7.36%
Belimo N 5560.00 0.18% 10.00 47 5570.00 5510.00 5580.00 11 3600.00 5560.00 1 3.54% 40.05%
BELLWAY 2753.00 -0.72% -20.00 23029 2778.00 2748.50 2786.00 1582 2744.00 2755.00 80 -2.17% 9.42%
Bergman & Beving B 99.20 -0.60% -0.60 1462 99.90 99.20 99.90 351 97.60 99.20 34 -4.06% 16.71%
BERKELEY GROUP 3522.00 -2.36% -85.00 110947 3599.00 3508.00 3611.00 218 3520.00 3525.00 70 -1.37% 1.67%
Betsson B 59.95 0.59% 0.35 74391 60.40 59.60 61.50 805 59.70 60.00 3510 -0.58% -17.63%
BHP Group 1911.20 -1.02% -19.60 1316866 1925.40 1901.60 1933.20 1000 1910.20 1911.60 445 4.72% 15.97%
Bic 67.70 -1.24% -0.85 10638 68.40 67.62 68.75 23 67.70 67.75 61 -3.08% -24.15%
BIG YELLOW GROUP 1020.00 0.59% 6.00 29740 1025.00 1014.00 1025.00 100 1019.00 1022.00 1100 0.20% 17.24%
Bilfinger SE 26.00 -1.22% -0.32 15374 26.20 25.80 26.20 260 25.74 26.04 78 -1.96% 1.40%
Bilia A 84.95 -0.41% -0.35 4898 85.00 84.60 85.50 5903 83.70 98.00 1297 2.23% 2.47%
BillerudKorsnäs 119.53 -0.56% -0.68 46883 120.05 119.25 120.40 2957 115.10 119.65 81 2.95% 12.97%
BioGaia B 458.00 0.88% 4.00 357 454.00 453.50 459.50 190 456.00 464.50 348 7.83% 44.03%
bioMerieux 75.00 -0.73% -0.55 20805 75.25 74.55 75.50 140 74.70 75.00 48 0.74% 31.12%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
BODYCOTE PLC LS -,17 780.25 -1.42% -11.25 13434 789.00 779.50 790.00 160 779.50 781.00 117 -0.61% 7.73%
Boliden 225.20 -1.83% -4.20 55642 227.60 224.80 229.20 500 223.80 237.00 500 0.90% 17.65%
Bolloré 3.92 -0.36% -0.01 403519 3.93 3.88 3.93 258 3.92 3.92 3300 0.05% 12.01%
BME 21.76 -1.98% -0.44 5430 22.14 21.50 22.14 1930 21.34 22.62 1659 -3.03% -10.08%
BONAVA AB B FRIA SK 121.00 -1.06% -1.30 23926 120.50 119.50 122.40 165 119.20 122.40 2006 3.95% 6.42%
BORR DRILLING NEW DL 14.44 -4.03% -0.61 1135046 15.03 14.12 15.04 30496 14.19 14.70 30496 -13.87% -32.19%
Borregaard 92.20 -1.50% -1.40 5195 93.20 90.65 93.20 5351 89.50 95.30 5300 -1.55% 23.26%
Bouygues 31.36 -0.41% -0.13 218495 31.52 31.14 31.54 159 31.24 31.44 250 -0.44% 0.10%
BOVIS HOMES GROUP 1020.00 -0.87% -9.00 26920 1032.50 1017.00 1035.00 340 1019.00 1020.00 170 0.79% 18.74%
BP 538.40 -0.04% -0.20 9275072 540.10 535.80 540.80 1424 537.90 538.60 1401 -2.25% 8.46%
BPER 3.44 -0.15% -0.01 232330 3.45 3.40 3.46 1603 3.43 3.45 1595 3.58% 2.50%
bpost 8.31 0.48% 0.04 109786 8.25 8.21 8.32 270 8.28 8.70 200 7.06% 3.95%
BRAVIDA HOLDING AB 84.45 0.12% 0.10 81486 84.25 83.70 84.65 5903 83.20 85.85 5878 4.32% 38.10%
Brederode 61.60 -1.28% -0.80 99 62.00 61.60 62.00 30 54.00 63.80 196 -0.32% 22.22%
BREMBO 9.96 -0.20% -0.02 41221 9.89 9.87 9.97 144 9.96 9.99 551 0.66% 12.28%
BRENNTAG 42.33 -3.07% -1.34 136508 42.82 41.89 42.82 20 42.32 42.37 114 -1.51% 12.28%
BREWIN DOLPHIN 302.80 -0.26% -0.80 18490 303.00 302.00 303.20 4766 300.00 303.00 260 -0.98% -6.14%
BRIT AMER TOBACCO 2884.00 -1.10% -32.00 677164 2908.00 2868.00 2910.50 360 2883.00 2885.50 169 -4.23% 15.20%
BRITISH LAND CO 537.80 -1.25% -6.80 506927 545.00 537.80 546.60 927 536.20 538.20 2100 0.34% 0.52%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 889.00 -0.67% -6.00 253546 895.50 886.50 901.50 190 888.50 889.50 1396 -2.52% 11.26%
BROWN GROUP 146.15 -0.98% -1.45 5056 145.40 145.40 147.25 293 144.50 146.30 413 -0.61% 61.31%
BRUNELLO CUCINELLI 28.70 -0.42% -0.12 4337 28.72 28.66 28.86 90 28.72 29.16 1274 0.35% -3.69%
BT GROUP 206.50 -1.36% -2.85 3971898 209.35 204.65 209.55 1852 206.40