19.04.2019 02:21:56
STXE TM PR EUR
384.76
$$$
0.8000
0.21%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 383.96 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.04.2019 / 02:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.58% 385.3 327.2
1 Woche 0.93% 385.3 380.1
1 Monat 2.22% 385.3 367.4
3 Monate 9.23% 385.3 348.2
6 Monate 7.63% 385.3 322.6
1 Jahr 2.01% 393.2 322.6
3 Jahre 13.99% 398.0 302.5
7.93
13
SMI
15.58
13.55
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":18.542565477599,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":21.110061810585,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":15.58,"chartHeight":21.945319301461,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.37,"chartHeight":19.894244717839,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.04.2019 02:21:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.16 -0.06% -0.02 52618 34.40 33.94 34.40 152 34.10 34.18 26 3.52% -22.82%
3I GROUP 1079.50 -0.05% -0.50 308700 1077.25 1066.50 1081.00 281 1080.00 1081.50 75 3.45% 39.33%
A.P. Moller-Maersk ' 8455.00 - - - - - - 40 8350.00 8515.00 40 8.89% 25.96%
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
A2A 1.48 -0.24% -0.00 857926 1.48 1.48 1.49 1188 1.48 1.49 2700 -1.17% -5.48%
AA 81.80 0.61% 0.50 67769 81.85 80.50 81.85 3194 81.20 81.80 503 -1.27% 9.36%
AAK AB 141.90 0.25% 0.35 18860 141.00 141.00 142.80 446 140.20 145.80 68 1.28% 15.55%
Aalberts Industries 35.01 0.69% 0.24 48426 34.75 34.48 35.27 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 0.62% 0.19 74836 30.51 30.38 31.44 11 30.96 31.03 100 9.55% 15.04%
AB InBev 79.66 1.91% 1.49 467778 78.36 78.36 80.00 418 79.57 79.66 70 1.92% 38.32%
ABB N 21.19 0.09% 0.02 1436559 21.21 20.97 21.30 1862 20.15 22.05 1726 8.47% 13.68%
ABG Sundal Collier 4.33 - - - - - - 2022 4.25 4.40 1285 2.37% -4.21%
ABN AMRO GROUP DR/EO 21.90 0.18% 0.04 684281 21.73 21.59 21.93 177 21.85 21.91 600 3.99% 6.93%
ACCIONA 102.00 1.29% 1.30 11166 100.80 100.80 102.10 130 101.90 102.00 100 -3.13% 37.47%
ACCOR 37.66 -0.16% -0.06 234101 37.80 37.31 37.84 200 37.52 37.78 200 -0.05% 1.76%
ACEA 15.50 -0.26% -0.04 4258 15.52 15.38 15.54 188 15.50 15.60 349 -3.49% 29.17%
Acerinox 9.78 0.41% 0.04 78328 9.72 9.58 9.80 4105 9.65 9.78 90 5.34% 12.83%
Ackermans & van Haar 144.90 0.07% 0.10 5545 144.00 144.00 145.20 40 144.80 144.90 8 4.62% 9.61%
ACS ACTIVIDADES DE C 40.63 0.72% 0.29 123028 40.40 40.04 40.69 161 40.61 40.71 1000 0.20% 20.24%
Addtech B 222.50 0.45% 1.00 2231 221.00 220.50 225.00 335 221.50 225.50 335 2.06% 40.64%
Adecco N 60.00 0.94% 0.56 201401 59.44 59.18 60.10 797 57.58 62.92 677 5.37% 30.75%
ADIDAS 231.85 0.94% 2.15 194580 229.55 228.85 232.15 50 231.80 231.95 7 2.91% 26.94%
Admiral Group 2238.00 0.22% 5.00 56708 2233.00 2222.00 2241.00 80 2234.00 2239.00 500 0.49% 9.71%
Aedifica 81.70 -0.85% -0.70 1114 82.40 81.70 82.40 596 78.50 81.80 35 -4.33% 3.68%
AEGON 4.67 -0.38% -0.02 689292 4.63 4.61 4.70 834 4.66 4.67 206 2.84% 14.71%
Aena SA 158.95 0.25% 0.40 88770 159.20 158.40 160.20 11 158.95 159.10 1 -2.87% 16.40%
AF Gruppen ASA 164.00 - - - - - - 289 162.50 165.50 289 3.14% 26.64%
AF Poeyry B 166.10 -0.18% -0.30 7932 165.60 165.20 166.60 2917 164.10 167.30 2907 -0.84% 16.43%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
Agfa-Gevaert 3.88 0.78% 0.03 21583 3.83 3.83 3.88 8110 3.83 3.88 650 1.89% 15.88%
AGGREKO 836.80 -1.13% -9.60 362871 832.90 824.60 839.80 97 836.80 837.40 1300 -1.05% 14.41%
AGRANA Beteiligungs- 18.94 0.11% 0.02 437 19.04 18.94 19.08 180 18.82 19.26 10 1.07% 17.49%
Ahlstrom-Munksjö 14.30 3.92% 0.54 3751 13.96 13.95 14.38 43 13.00 14.60 10 2.58% 18.38%
AIB GROUP PLC EO -,6 4.25 -0.65% -0.03 126769 4.24 4.16 4.28 349 4.24 4.40 412 3.11% 16.12%
Air France-KLM 11.12 -0.34% -0.04 583950 11.13 10.95 11.21 150 11.12 11.13 416 1.30% 17.40%
Air Liquide 118.05 1.07% 1.25 218518 117.55 117.35 118.70 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 1.18% 1.40 4427442 118.94 119.66 120.40 127 120.12 120.24 75 2.45% 43.78%
Akastor ASA 13.56 - - - - - - 4633 13.54 13.80 5146 -3.14% 5.12%
Aker ASA 671.00 - - - - - - 657 665.50 681.00 288 -0.52% 44.92%
Aker BP 307.60 - - - - - - 280 304.50 311.30 163 -2.13% 40.71%
AKER SOLUTIONS 43.37 - - - - - - 5749 42.91 43.97 10146 -3.52% 9.63%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 80.22 0.41% 0.33 313839 79.81 79.40 80.43 60 80.20 80.26 12 0.53% 1.58%
ALFA LAVAL - - - - - - - - - - - - -
Alimak Group AB 155.00 -1.02% -1.60 704 155.00 153.20 155.60 271 154.00 156.60 2450 3.75% 40.91%
ALLIANZ 214.65 0.49% 1.05 182454 212.70 212.50 214.80 98 214.60 214.65 52 3.15% 22.07%
Allreal N 162.20 -0.37% -0.60 208 163.20 162.00 163.20 5 161.20 162.60 15 -4.70% 6.01%
Alstom 40.64 -0.05% -0.02 110229 40.36 40.34 40.74 969 40.27 41.02 948 2.08% 15.62%
alstria office REIT 14.18 -0.21% -0.03 56797 14.21 14.13 14.26 260 14.16 14.19 120 0.50% 16.42%
Alten 96.05 -0.05% -0.05 24706 96.15 95.70 96.55 40 96.00 96.15 143 -2.16% 31.76%
Altice A 2.50 2.29% 0.06 923480 2.45 2.43 2.50 850 2.50 2.52 16301 0.93% 47.87%
Altice B 2.49 2.05% 0.05 3720 2.44 2.44 2.49 800 2.48 2.50 150 0.81% 47.08%
Altran Technologies 11.25 0.85% 0.10 438742 11.08 10.98 11.34 232 11.24 11.26 380 11.61% 59.91%
Altri 7.28 -0.21% -0.01 35030 7.26 7.25 7.32 470 7.28 7.32 529 1.11% 25.22%
Amadeus IT 68.94 0.94% 0.64 422236 68.41 67.76 69.04 214 68.94 68.96 100 -1.60% 13.20%
Ambu 190.90 - - - - - - 1802 189.55 192.80 1802 7.46% 22.14%
AMER SPORTS 'A' 40.54 1.22% 0.49 6839 40.15 40.15 40.57 979 39.96 40.58 220 1.25% 5.60%
AMPLIFON 16.80 -2.10% -0.36 231247 17.07 16.75 17.15 200 16.79 16.86 287 -5.94% 19.91%
AMS I 35.03 -0.96% -0.34 114159 34.99 33.83 35.47 1000 30.90 36.11 150 10.23% 48.56%
Amundi S.A. 62.85 -0.24% -0.15 55785 63.15 61.90 63.20 304 62.20 62.85 110 3.46% 35.89%
Andritz 43.74 1.16% 0.50 98678 42.80 42.70 43.84 21 43.64 44.34 772 4.89% 9.40%
ANGLO AMERICAN 2169.50 0.49% 10.50 438083 2151.00 2143.00 2182.50 193 2169.00 2171.50 347 -1.05% 24.57%
Anima 3.52 -0.84% -0.03 278982 3.55 3.45 3.56 13925 3.48 3.57 10952 -0.79% 9.04%
ANTOFAGASTA 1007.50 -0.79% -8.00 221502 1008.50 998.60 1017.00 100 1008.00 1009.00 1100 0.75% 28.25%
Aperam 26.82 0.00% 0.00 62166 29.87 29.17 30.25 1313 29.72 29.95 82 - 16.46%
Applus Services 10.75 1.03% 0.11 79287 10.67 10.64 10.85 1543 10.52 10.97 1530 -0.09% 11.46%
ArcelorMittal 20.98 -1.41% -0.30 1756817 21.03 20.56 21.42 1086 20.95 20.98 254 6.88% 15.55%
ARCUS ASA NK 0,02 37.10 - - - - - - 730 37.10 37.10 415 -7.71% -9.40%
ARJO AB B 34.22 0.23% 0.08 72395 33.90 33.46 34.36 14193 33.74 34.54 10890 -1.55% 20.18%
Arkema 94.92 -0.21% -0.20 52228 94.78 94.00 95.36 10 94.84 94.94 130 4.51% 27.10%
Aroundtown 7.15 0.11% 0.01 707657 7.10 7.06 7.16 850 7.13 7.15 750 0.28% -0.72%
Aryzta N 1.42 -1.08% -0.02 857482 1.44 1.40 1.44 67 1.42 1.44 33816 6.11% 31.27%
ASCENTIAL PLC LS-,01 355.30 -0.14% -0.50 31140 356.60 354.40 357.40 6767 350.00 355.60 1600 0.37% -5.51%
ASHMORE GROUP 482.00 -1.27% -6.20 694433 486.40 473.20 491.20 690 481.20 482.40 370 4.83% 32.27%
ASHTEAD GROUP 2171.00 1.57% 33.50 527283 2180.50 2168.00 2213.00 37 2171.00 2173.00 140 6.32% 32.99%
ASM International 54.48 0.11% 0.06 112613 54.00 53.54 54.86 5 54.44 54.54 60 2.83% 50.71%
ASML Holding 182.84 1.55% 2.79 392600 178.50 178.50 184.24 86 182.82 182.88 102 3.56% 33.36%
ASR Nederland 39.87 0.66% 0.26 40226 39.50 39.31 40.03 80 39.85 39.90 80 2.81% 15.16%
ASSA Abloy B 209.80 1.94% 4.00 352942 204.80 204.80 210.80 295 206.30 215.30 295 1.80% 33.04%
Assicurazioni Genera 17.02 -1.10% -0.19 809423 17.27 17.02 17.27 805 17.02 17.02 53 1.55% 16.70%
A.B. Foods 2507.00 0.16% 4.00 158597 2514.00 2486.00 2521.00 56 2506.00 2509.00 110 -0.52% 22.17%
Assura PLC 57.10 -0.35% -0.20 264143 57.30 56.80 57.30 1700 57.10 57.20 1995 -0.52% 7.53%
ASTM 22.56 0.71% 0.16 3481 22.40 22.30 22.56 9 22.54 22.56 927 -1.66% 29.36%
AstraZeneca 5812.00 -1.66% -98.00 595441 5868.00 5806.00 5897.00 93 5812.00 5843.00 220 -3.49% -0.82%
AT&S Austria Techn. 16.88 0.48% 0.08 4751 16.65 16.65 16.95 168 16.88 16.97 175 4.98% -7.35%
Atea 131.20 - - - - - - 3289 130.00 132.40 3289 - 17.99%
ATLANTIA 22.94 0.66% 0.15 227590 22.77 22.66 23.02 391 22.94 22.96 334 -2.17% 26.74%
Atlas Copco A 282.60 1.51% 4.20 560120 276.65 276.40 282.80 226 274.10 284.70 226 4.24% 34.59%
Atlas Copco B 262.20 1.63% 4.20 126080 256.30 256.20 262.50 1597 257.20 263.50 244 4.38% 35.56%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.31 0.05% 0.00 48843 4.33 4.30 4.33 300 4.30 4.37 7809 1.22% -0.19%
Atrium European Real 3.40 1.64% 0.06 4829 3.42 3.38 3.42 485 3.40 3.42 2000 -0.58% 5.75%
Atrium Ljungberg B 159.40 0.25% 0.40 1277 158.00 157.80 159.80 373 158.80 160.60 177 -3.86% 4.87%
ATTENDO AB 47.46 1.11% 0.52 14943 46.52 46.52 47.48 1350 47.04 47.84 1350 -2.75% -39.50%
AURUBIS 50.22 -0.12% -0.06 21592 50.26 49.32 50.30 14 49.96 50.50 7 6.51% 16.79%
Austevoll Seafood 102.10 - - - - - - 4049 101.20 103.00 453 -0.68% -4.58%
AUTO TRADER GRP PLCL 551.40 0.99% 5.40 1039590 547.80 547.00 556.20 400 551.60 552.40 17 2.04% 22.05%
AUTOGRILL 8.54 -0.23% -0.02 55898 8.52 8.52 8.60 3089 8.44 8.66 3155 0.35% 17.30%
Avanza Bank 75.70 -2.32% -1.80 38374 77.70 75.20 77.90 6391 74.90 76.30 6434 -81.55% -82.26%
AVEVA GROUP 3340.00 3.15% 102.00 25952 3314.00 3248.00 3342.00 60 3336.00 3340.00 216 2.83% 37.45%
Aviva 432.20 -0.64% -2.80 2155925 434.10 430.80 434.60 1613 431.80 432.30 798 3.67% 15.50%
AXA 23.75 -0.04% -0.01 1310486 23.63 23.52 23.89 320 23.75 23.75 2000 1.84% 25.89%
Axactor AB 22.40 - - - - - - 2094 22.40 22.60 3078 12.56% 19.79%
AXEL SPRINGER 50.40 -2.51% -1.30 30965 49.64 49.53 50.45 374 50.35 50.50 70 2.02% 1.90%
AXFOOD AB 172.55 -0.26% -0.45 30277 174.00 172.10 174.00 387 168.75 176.60 370 -0.95% 13.93%
AZIMUT 16.98 0.15% 0.03 109190 17.00 16.71 17.00 750 16.97 16.98 111 5.73% 78.23%
Aéroports de Paris 179.00 0.39% 0.70 7871 177.60 177.20 179.30 5 178.90 179.10 19 0.45% 8.03%
B & M Europ.Value Re 395.90 -0.70% -2.80 502286 398.30 394.00 399.70 57 395.80 396.30 430 0.23% 41.14%
B2 HOLDING AS NK-,1 13.53 - - - - - - 9117 13.44 13.71 9117 9.20% 8.50%
BABCOCK INT GROUP 520.80 -1.70% -9.00 347225 522.80 519.40 524.60 53 520.60 521.00 2200 1.92% 6.03%
BAE SYSTEMS 491.90 -3.85% -19.70 2155418 500.20 490.45 500.60 675 491.80 492.00 675 -3.09% 6.91%
Bakkafrost P/F 442.20 - - - - - - 1003 437.80 447.60 721 3.37% 4.54%
BALFOUR BEATTY 260.20 -1.96% -5.20 200730 264.60 259.60 265.20 2688 260.00 260.60 422 -0.23% 4.54%
Bâloise N 174.20 -0.23% -0.40 16551 174.70 173.80 174.90 250 172.10 174.20 93 2.65% 28.85%
BANCA GENERALI 24.28 0.25% 0.06 79984 24.20 24.08 24.34 1529 24.10 24.30 290 2.62% 34.37%
BANCA IFIS 16.00 -0.12% -0.02 5045 15.96 15.78 16.05 3247 15.80 16.16 1528 2.70% 3.96%
Banca Mediolanum 6.71 -0.30% -0.02 74817 6.73 6.70 6.76 3107 6.64 6.74 800 2.44% 32.35%
BBVA 5.58 -1.74% -0.10 7896895 5.62 5.50 5.63 2896 5.58 5.58 2896 3.52% -14.18%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 2.13 -0.14% -0.00 1097262 2.12 2.06 2.14 1700 2.13 2.14 1600 8.29% 8.73%
B. COM. PORTUGUES 0.25 -0.24% -0.00 2021483 0.25 0.25 0.25 16074 0.25 0.25 12700 5.49% 8.66%
BA.SABADELL 1.02 -0.87% -0.01 3214399 1.03 1.00 1.03 12900 1.02 1.02 780 5.82% 2.48%
Banco Santander 4.60 -0.67% -0.03 15960910 4.62 4.53 4.63 120 4.60 4.60 107 2.46% 15.93%
Bank of Cyprus Holdi 1.38 -0.72% -0.01 242 1.38 1.38 1.38 2000 0.90 1.45 6860 0.73% -9.33%
Bank of Georgia 1662.00 -0.30% -5.00 28024 1646.00 1636.00 1663.00 90 1661.00 1850.00 60 -2.64% 20.57%
Bank of Ireland 5.99 -0.42% -0.03 713418 6.03 5.88 6.03 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 0.12% 0.00 2238493 2.40 2.37 2.41 1700 2.39 2.40 2152 5.02% -6.31%
BANKINTER - - - - - - - - - - - - -
BC Vaudoise N 805.00 -0.74% -6.00 70 810.00 805.00 810.00 1 803.00 811.00 20 -0.98% 9.08%
Banque Nationale Bel 2560.00 2.40% 60.00 1 2560.00 2560.00 2560.00 1 2590.00 2610.00 2 3.23% 4.07%
Barclays Bank 169.42 0.12% 0.20 10520708 169.62 166.66 169.96 1355 169.34 169.46 3673 3.60% 13.14%
Barco 156.60 -0.76% -1.20 2937 157.00 155.00 157.20 25 156.20 156.60 40 9.36% 57.55%
BARRATT DEVELOPMENTS 614.40 0.10% 0.60 651404 616.40 609.80 618.20 340 614.20 614.80 270 -0.55% 33.07%
Barry Callebaut N 1833.00 -0.87% -16.00 648 1850.00 1833.00 1864.00 200 1757.00 1850.00 2 -3.02% 19.34%
BASF 74.01 -0.18% -0.13 352714 74.11 73.25 74.42 284 73.98 74.01 284 6.23% 11.87%
Basware 21.75 -0.23% -0.05 279 21.35 21.30 21.75 25 21.25 21.95 120 5.58% -45.35%
Bavarian Nordic 137.35 - - - - - - 2510 136.30 138.50 2241 -1.61% 8.28%
BAWAG GROUP 44.88 0.27% 0.12 7606 44.90 44.12 45.22 50 44.88 46.00 113 8.41% 24.74%
BAYER 61.79 0.44% 0.27 488887 61.28 60.74 61.98 150 61.04 61.05 50 1.03% 1.78%
BMW 77.60 0.49% 0.38 615132 77.20 76.88 78.29 93 77.60 77.62 93 5.31% 9.73%
BMW Vz 67.75 0.22% 0.15 2216 67.45 67.40 68.35 1 67.75 67.90 34 6.11% 9.72%
BB Biotech N 67.90 -1.02% -0.70 19329 68.20 67.90 69.15 350 67.80 68.35 100 -4.77% 16.07%
BBA AVIATION 266.20 -0.45% -1.20 1972160 266.40 264.80 268.00 800 265.40 265.80 1400 4.72% 21.66%
BCA POP SONDRIO 2.58 5.22% 0.13 41874 2.45 2.44 2.59 1100 2.58 2.59 2122 10.53% -1.15%
BE Semiconductor Ind 27.83 -0.54% -0.15 72782 27.76 27.30 28.03 140 27.75 27.84 1 5.42% 51.23%
BEAZLEY PLC LS -,05 561.00 0.54% 3.00 139764 555.50 555.50 563.25 2000 560.50 568.00 2621 4.18% 11.09%
Bechtle 87.70 -0.20% -0.17 10950 87.65 87.20 88.15 131 87.70 87.85 137 2.45% 28.59%
Befimmo 51.80 -0.77% -0.40 635 52.10 51.80 52.10 3 51.80 52.80 50 -0.77% 6.47%
BEIERSDORF 93.14 0.58% 0.54 65423 92.66 92.56 93.60 43 92.96 93.16 140 -1.44% 2.06%
Beijer Alma B 136.20 0.15% 0.20 657 136.40 136.20 136.60 101 136.00 136.40 180 2.10% 8.35%
Bekaert 24.88 0.48% 0.12 5106 24.42 24.40 24.92 100 24.78 24.90 100 5.96% 18.93%
Belimo N 5350.00 1.52% 80.00 19 5270.00 5270.00 5370.00 9 3600.00 5370.00 3 3.48% 34.76%
BELLWAY 3171.00 -0.63% -20.00 53485 3184.00 3149.00 3195.00 9 3170.00 3182.00 60 0.60% 26.03%
Bergman & Beving B 104.10 0.00% 0.00 - 104.10 104.10 104.10 297 100.40 104.20 8 0.29% 22.47%
BERKELEY GROUP 3846.00 0.60% 23.00 60658 3836.00 3803.00 3848.00 192 3843.00 3850.00 187 1.00% 11.03%
Betsson B 73.32 0.44% 0.32 131336 72.36 72.06 73.86 816 72.76 73.96 6574 0.44% 0.74%
BHP Group 1865.20 0.25% 4.60 845089 1857.50 1847.20 1875.80 419 1865.00 1865.60 220 -3.00% 13.18%
Bic 81.60 0.55% 0.45 55718 80.80 80.70 82.30 80 81.30 81.95 80 5.22% -8.57%
BIG YELLOW GROUP 1023.00 -0.49% -5.00 29074 1029.00 1021.00 1037.00 72 1023.00 1025.00 606 -1.82% 17.59%
Bilfinger SE 32.66 -0.37% -0.12 9371 32.72 32.52 32.88 58 32.66 32.76 60 4.61% 27.38%
Bilia A 79.05 2.00% 1.55 34296 77.45 77.45 79.30 5888 78.00 79.50 5888 1.35% -4.64%
BillerudKorsnäs 125.00 0.48% 0.60 29698 123.80 122.20 125.05 233 123.95 126.35 3848 -0.81% 18.15%
BioGaia B 449.50 -1.53% -7.00 879 453.00 444.00 453.00 622 443.50 453.00 622 -4.26% 41.35%
bioMerieux 72.30 -0.76% -0.55 68229 72.55 71.55 72.75 36 71.90 72.20 27 -6.16% 26.40%
BNP Paribas 44.47 0.00% 0.00 1024230 48.55 47.86 49.09 200 48.82 49.12 200 - 12.61%
BODYCOTE PLC LS -,17 850.00 -3.79% -33.50 45173 850.50 842.50 853.25 101 850.00 852.00 170 -3.35% 17.36%
Boliden 287.00 -0.55% -1.60 256319 287.90 284.40 288.40 219 284.10 289.60 219 1.63% 49.93%
Bolloré 4.32 2.03% 0.09 673166 4.23 4.22 4.33 353 4.32 4.32 600 4.20% 23.50%
BME 25.16 0.72% 0.18 2188 25.04 25.04 25.18 23 24.94 36.38 70 0.72% 3.97%
BONAVA AB B FRIA SK 127.50 1.11% 1.40 3599 126.50 126.00 127.50 2870 126.00 128.50 2870 5.99% 12.14%
BORR DRILLING NEW DL 25.98 - - - - - - 15073 25.29 26.32 16952 -4.54% 22.00%
Borregaard 89.00 - - - - - - 4855 88.30 89.70 489 4.58% 18.98%
Bouygues 35.00 -0.17% -0.06 264574 34.98 34.72 35.16 250 34.90 35.10 250 3.24% 11.71%
BOVIS HOMES GROUP 1119.00 -0.36% -4.00 20314 1127.00 1110.00 1127.00 645 1118.00 1123.00 208 2.66% 30.27%
BP 568.00 -0.54% -3.10 4521726 569.00 566.40 572.10 1224 567.50 568.00 730 -0.61% 14.42%
BPER 4.18 1.11% 0.05 199037 4.17 4.06 4.20 3100 4.18 4.18 35 10.15% 24.70%
bpost 10.64 1.48% 0.15 142138 10.52 10.45 10.69 240 10.61 10.65 600 2.41% 33.23%
BRAVIDA HOLDING AB 82.20 0.55% 0.45 36585 81.90 81.40 82.35 592 81.50 83.10 5853 -0.42% 34.42%
Brederode 61.80 0.32% 0.20 214 61.80 61.60 61.80 25 61.40 62.60 42 1.64% 22.62%
BREMBO 11.81 1.90% 0.22 181139 11.63 11.53 11.85 490 11.78 11.80 550 8.45% 33.07%
BRENNTAG 48.30 -0.47% -0.23 86914 48.28 48.07 48.70 16 48.29 48.31 70 2.05% 28.12%
BREWIN DOLPHIN 333.20 0.73% 2.40 18285 328.80 328.80 333.60 3308 328.20 333.20 529 1.65% 3.29%
BRIT AMER TOBACCO 3057.00 -1.56% -48.50 1030230 3103.00 2993.50 3141.50 181 3056.50 3058.50 324 -0.88% 22.11%
BRITISH LAND CO 597.20 0.17% 1.00 287320 597.80 592.80 599.80 86 596.60 598.00 390 -1.55% 11.63%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 919.00 0.49% 4.50 117505 915.00 914.00 928.00 205 918.50 919.50 782 -3.42% 15.02%
BROWN GROUP 110.00 -1.61% -1.80 11690 109.80 108.60 110.00 5012 107.90 112.70 2335 3.97% 21.41%