23.07.2019 05:13:45
STXE TM RE.EUR
789.42
$$$
1.2600
0.16%
22.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2019 788.16 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.07.2019 / 05:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.08% 800.1 667.2
1 Woche -0.03% 792.1 787.0
1 Monat 0.83% 800.1 777.9
3 Monate 0.35% 800.1 750.9
6 Monate 11.22% 800.1 708.3
1 Jahr 3.08% 800.1 657.9
3 Jahre 24.01% 800.1 618.7
10.24
13
SMI
17.08
17.71
SMI
-10.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.24,"chartHeight":19.651412097973,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":19.814504681529,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":17.08,"chartHeight":22.205898092958,"year":2019,"ID_NOTATION":"2015046"}}
{"2017":{"performance":13,"chartHeight":20.842996298238,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.861476497684,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.71,"chartHeight":22.386753296576,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.658491658175,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.353681468485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.28,"chartHeight":21.966376524564,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.984753310156,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.957379243507,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.48,"chartHeight":22.027342693887,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.440035620478,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.148409542919,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7,"chartHeight":17.752091910347,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.862163566435,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.503783667288,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.39,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.07.2019 05:13:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 26.26 -1.28% -0.34 40232 26.52 25.82 26.54 123 26.10 26.30 110 -13.22% -40.67%
3I GROUP 1117.50 0.04% 0.50 214312 1112.50 1109.00 1124.00 310 1117.00 1117.50 84 -1.54% 44.23%
A.P. Moller-Maersk ' 7210.00 0.49% 35.00 23 7250.00 7210.00 7255.00 20 7160.00 7305.00 57 -2.17% 7.41%
A.P. Moller-Maersk B 7598.00 0.29% 22.00 2850 7596.00 7580.00 7652.00 54 7540.00 7662.00 54 -2.59% 5.18%
A2A - - - - - - - - - - - - -
AA 49.46 -1.57% -0.79 21807 50.40 49.02 50.90 3376 48.90 49.72 2857 0.08% -33.88%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 23.34 -0.68% -0.16 29620 23.50 23.30 23.78 83 23.21 23.35 150 -0.17% -13.30%
AB InBev 84.35 1.18% 0.98 609205 84.14 83.92 84.96 174 84.34 84.35 2 7.55% 46.47%
ABB N - - - - - - - - - - - - -
ABENGOA B - - - - - - - - - - - - -
ACCIONA 99.08 0.79% 0.78 12849 97.90 97.40 99.20 186 99.00 99.15 50 0.38% 33.52%
ACCOR 40.26 2.16% 0.85 164501 40.07 39.75 40.41 140 40.26 40.35 282 0.55% 8.78%
ACEA 17.18 0.00% 0.00 17476 17.18 16.94 17.18 700 17.12 17.20 598 -0.81% 43.17%
Acerinox 7.97 0.76% 0.06 132684 7.93 7.92 8.03 290 7.96 7.97 165 0.28% -8.05%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 261.00 0.38% 1.00 10630 262.00 259.50 262.50 482 259.00 263.50 1792 -4.22% 64.98%
Adecco N - - - - - - - - - - - - -
ADIDAS 283.55 1.50% 4.20 90140 279.50 278.60 283.95 59 283.50 283.65 39 1.65% 55.24%
Admiral Group 2273.50 -0.42% -9.50 126073 2267.50 2265.00 2283.00 500 2273.00 2275.00 311 0.24% 11.45%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.53 -0.53% -0.02 582461 4.57 4.52 4.58 1097 4.52 4.54 1097 -1.16% 11.27%
AF Gruppen ASA 168.00 0.60% 1.00 65 167.50 167.50 168.00 161 167.00 170.00 161 0.30% 29.73%
AF Poeyry B 224.60 0.09% 0.20 3441 223.60 223.00 225.00 2613 222.80 226.40 2336 1.26% 57.44%
AGEAS/NV 48.52 -0.35% -0.17 41303 48.80 48.51 48.93 80 48.42 48.55 270 0.02% 23.84%
AGGREKO 780.60 -0.48% -3.80 44559 783.20 777.60 788.80 123 780.40 780.80 1500 -3.34% 6.73%
Air France-KLM 9.03 2.27% 0.20 270660 8.82 8.79 9.09 650 9.02 9.03 650 2.83% -4.73%
Air Liquide 122.75 0.70% 0.85 103715 122.20 122.00 123.10 103 122.70 123.10 70 -0.28% 13.19%
Airbus Group 130.58 -0.71% -0.94 204876 131.19 130.58 131.16 207 130.68 130.92 207 1.55% 56.08%
AIXTRON 7.96 3.19% 0.25 45527 7.80 7.80 7.99 685 7.97 9.50 846 7.22% -5.64%
Akastor ASA 11.46 0.17% 0.02 1287 11.52 11.46 11.52 2381 11.14 11.56 2295 -0.35% -11.16%
Aker ASA - - - - - - - - - - - - -
Aker BP 256.30 2.64% 6.60 153613 252.60 251.80 258.40 42 254.20 258.20 41 -3.28% 17.25%
AKER SOLUTIONS 29.64 3.60% 1.03 388245 29.05 28.91 29.64 7268 29.26 29.90 7224 -7.17% -25.08%
Akzo Nobel 82.12 -0.48% -0.40 202813 82.49 82.01 82.90 60 82.04 82.14 2 -1.63% 3.98%
ALFA LAVAL 185.55 0.54% 1.00 448765 185.35 183.50 186.65 3171 183.70 187.05 3164 -7.72% -2.14%
ALLIANZ 214.65 -0.35% -0.75 154054 215.75 213.95 215.95 20 214.35 214.70 101 -1.36% 22.07%
Allreal N - - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
Alstom 37.34 -0.88% -0.33 164682 37.78 37.21 37.78 75 37.33 37.35 3 -0.74% 6.23%
Alten 109.80 1.39% 1.50 2041 108.50 109.10 109.90 25 109.80 110.00 35 -0.32% 50.69%
Altice A 3.15 -1.10% -0.04 225396 3.17 3.11 3.17 700 3.15 3.17 900 0.99% 86.33%
Altran Technologies 14.59 0.00% 0.00 77307 14.60 14.56 14.70 900 14.57 14.60 1185 1.43% 107.32%
Amadeus IT - - - - - - - - - - - - -
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.06 0.12% 0.05 174 40.01 40.01 40.07 183 37.86 40.24 186 0.10% 4.35%
AMPLIFON 21.58 1.70% 0.36 59199 21.18 21.16 21.66 600 21.56 21.62 340 1.89% 54.03%
AMS I 44.93 6.32% 2.67 122029 42.60 42.60 44.93 2000 44.32 45.34 1365 8.55% 90.54%
Andritz 30.78 -0.77% -0.24 48097 31.16 30.58 31.44 40 30.76 30.84 672 -2.16% -23.01%
ANGLO AMERICAN 2242.00 0.27% 6.00 695833 2230.00 2227.00 2260.00 92 2241.50 2248.50 199 2.56% 28.73%
Anima 3.24 1.12% 0.04 88935 3.19 3.17 3.25 11014 3.11 3.24 1042 -2.70% 0.25%
ANTOFAGASTA 942.60 1.20% 11.20 295818 931.60 926.40 948.00 1200 942.80 945.00 553 4.94% 19.98%
Aperam 23.46 1.87% 0.43 26117 23.15 23.12 23.96 503 23.48 23.61 90 1.65% 1.87%
Applus Services 12.54 0.00% 0.00 103383 12.53 12.42 12.58 340 12.51 12.69 2806 1.13% 30.02%
Arcadis 17.66 3.27% 0.56 44507 17.00 17.00 17.66 74 17.66 18.36 2157 6.71% 65.05%
ArcelorMittal 15.20 2.66% 0.39 981967 14.90 14.89 15.48 180 15.20 15.21 954 0.97% -16.24%
Arkema 82.36 0.96% 0.78 66331 81.86 81.44 83.10 40 82.34 82.40 10 -0.72% 10.28%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 528.00 0.76% 4.00 57518 523.50 521.50 531.00 857 528.00 528.50 300 2.62% 44.90%
ASHTEAD GROUP 2216.00 0.14% 3.00 116027 2209.00 2196.00 2234.00 141 2215.00 2224.00 226 -1.47% 35.74%
ASM International 64.30 3.38% 2.10 58700 62.16 62.16 64.62 80 64.24 64.36 200 7.96% 77.87%
ASML Holding 201.65 0.84% 1.67 427147 200.20 198.64 202.45 25 201.15 201.65 300 9.46% 47.08%
ASSA Abloy B 220.90 0.14% 0.30 435416 220.00 219.40 221.70 2651 219.10 222.50 2658 4.00% 40.08%
Assicurazioni Genera 16.89 0.09% 0.01 187986 16.90 16.87 16.99 820 16.89 16.95 836 -1.49% 15.80%
A.B. Foods 2337.00 -0.43% -10.00 70081 2340.50 2337.00 2366.00 7 2297.00 2339.00 500 0.39% 13.89%
ASTALDI - - - - - - - - - - - - -
ASTM 31.16 0.78% 0.24 8664 31.02 30.98 31.18 200 31.14 31.22 150 -0.51% 78.67%
Aston Martin Lagonda 993.00 -0.24% -2.40 15954 995.00 977.00 998.00 106 989.60 993.00 129 5.32% -19.75%
AstraZeneca 6368.00 -0.15% -9.50 495802 6346.00 6326.00 6432.00 116 6363.00 6371.00 171 0.24% 8.67%
Atea 114.60 0.35% 0.40 613 113.60 113.60 115.00 268 113.40 116.20 613 -0.35% 3.06%
ATLANTIA 23.59 0.60% 0.14 127497 23.43 23.43 23.68 652 23.57 23.59 346 -4.69% 30.33%
Atlas Copco A 289.80 0.45% 1.30 188313 286.80 286.00 290.40 1000 285.50 292.30 2028 1.47% 38.02%
Atlas Copco B 261.00 0.69% 1.80 202281 258.10 257.10 261.90 2253 258.50 263.80 2242 1.44% 34.94%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.74 -2.35% -0.09 33760 3.73 3.70 3.76 11587 3.68 3.75 420 -6.52% -13.30%
Atrium European Real 3.17 -2.01% -0.07 3077 3.12 3.12 3.19 846 3.10 3.17 296 0.80% -1.56%
Atrium Ljungberg B 183.70 0.71% 1.30 1681 181.40 181.40 183.80 513 182.20 185.20 482 -1.13% 20.86%
AURUBIS 39.91 1.63% 0.64 44332 39.21 39.21 40.40 27 39.63 39.99 126 -3.53% -7.19%
Austevoll Seafood 96.95 -0.51% -0.50 14427 97.90 96.50 97.90 1498 96.15 97.70 2211 -3.72% -9.39%
AUTOGRILL 9.42 -0.11% -0.01 62532 9.41 9.41 9.50 600 9.41 9.46 2256 -0.95% 29.31%
Avance Gas Holding 27.55 6.58% 1.70 20589 26.60 26.50 28.00 1376 27.40 27.90 4539 0.92% 117.96%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 416.30 -0.64% -2.70 1477497 418.90 415.65 421.10 1627 415.90 416.40 2800 -1.93% 11.28%
AXA 23.46 -0.36% -0.09 663135 23.52 23.41 23.61 210 23.45 23.51 210 -1.03% 24.38%
AXEL SPRINGER 62.20 0.00% 0.00 14734 62.15 62.15 62.25 210 62.15 62.25 22 0.08% 25.76%
AXFOOD AB 202.50 0.60% 1.20 76795 201.00 200.40 202.70 2891 201.00 204.20 324 2.45% 33.71%
AZIMUT 17.18 1.66% 0.28 17416 16.89 16.84 17.20 340 17.16 17.21 270 -2.80% 80.33%
Aéroports de Paris 164.90 -0.48% -0.80 5002 165.50 164.30 165.50 30 164.70 164.90 4 2.49% -0.48%
B & M Europ.Value Re 357.60 0.42% 1.50 1003692 356.80 356.50 360.50 713 357.30 357.80 23 2.03% 27.49%
BABCOCK INT GROUP 447.40 0.54% 2.40 246105 443.20 443.10 451.90 2600 446.80 447.60 1100 2.71% -8.92%
BAE SYSTEMS 523.80 0.08% 0.40 899889 523.20 521.60 527.40 699 523.40 523.80 699 2.79% 13.84%
Bakkafrost P/F 515.50 0.19% 1.00 5281 511.00 510.00 516.00 116 511.00 517.50 220 -0.87% 21.87%
BALFOUR BEATTY 219.80 -2.31% -5.20 460190 224.00 218.60 224.80 1732 219.40 220.20 465 -5.50% -11.69%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 26.50 0.53% 0.14 29005 26.42 26.40 26.72 210 26.40 26.56 260 -0.45% 46.65%
BCA MONTE DEI PASCHI 1.52 0.59% 0.01 107973 1.51 1.50 1.57 4400 1.51 1.53 2292 -5.11% 2.11%
BBVA 4.72 -16.89% -0.96 2646920 4.78 4.71 4.79 3201 4.72 4.73 3000 -4.25% -27.41%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.27 -1.75% -0.00 1220913 0.27 0.27 0.27 165556 0.27 0.27 165617 -5.81% 17.15%
BA.SABADELL 0.86 -3.58% -0.03 3294893 0.90 0.85 0.90 40600 0.86 0.86 40694 -8.11% -13.71%
Banco Santander 3.98 -0.21% -0.01 13329948 4.00 3.96 4.02 4013 3.98 3.98 1900 -5.02% 0.30%
Bank of Georgia 1602.00 -0.37% -6.00 13734 1601.00 1601.00 1613.00 58 1603.00 1614.00 628 -0.44% 16.22%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.26 -2.16% -0.09 185532 4.38 4.26 4.38 1373 4.25 4.27 200 -7.63% -12.53%
Bankia - - - - - - - - - - - - -
BANKINTER 6.14 -3.61% -0.23 379320 6.37 6.10 6.37 7263 6.10 6.14 420 -4.84% -12.24%
BC Vaudoise N - - - - - - - - - - - - -
Banque Nationale Bel 2270.00 0.00% 0.00 3 2280.00 2270.00 2280.00 2 2260.00 2280.00 2 1.34% -7.72%
Barclays Bank 156.62 0.62% 0.96 4117736 156.00 155.40 157.44 7600 156.54 157.00 3821 -0.31% 4.59%
Barco 189.40 1.83% 3.40 2622 184.60 184.00 190.00 235 182.80 197.80 235 1.72% 90.54%
BARRATT DEVELOPMENTS 644.20 1.58% 10.00 567687 632.20 628.60 646.00 1223 643.40 644.20 797 2.97% 39.53%
Barry Callebaut N - - - - - - - - - - - - -
BASF 61.32 0.76% 0.46 495681 60.95 60.82 61.67 210 61.32 61.35 278 0.48% -7.32%
Basware 17.20 -3.59% -0.64 3583 17.58 17.20 17.58 9 15.62 17.42 108 -4.44% -56.78%
BAYER 59.47 -0.28% -0.17 457793 59.55 59.21 59.93 5 59.45 59.48 287 1.23% -2.04%
BMW 66.64 0.03% 0.02 238637 66.75 66.50 67.00 300 66.60 66.66 72 -0.21% -5.77%
BMW Vz 55.50 -0.27% -0.15 695 55.80 55.45 55.80 200 54.60 55.60 50 -2.29% -10.12%
BayWa Vink. 23.20 0.00% 0.00 252 22.93 22.93 23.20 116 22.65 23.25 100 -1.69% 12.90%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 290.00 1.19% 3.40 142704 285.80 285.80 291.00 13802 287.00 290.60 4100 2.84% 32.54%
BCA POP SONDRIO 1.92 -0.10% -0.00 27729 1.92 1.90 1.93 1300 1.90 1.92 1000 -1.79% -26.57%
BEAZLEY PLC LS -,05 537.50 -2.27% -12.50 167653 547.00 536.00 547.50 490 537.00 538.50 950 -4.61% 6.44%
Befimmo 51.10 0.59% 0.30 2321 50.85 50.60 51.10 50 51.00 51.10 2 2.61% 5.04%
BEIERSDORF 106.60 0.38% 0.40 40144 106.08 105.70 106.85 46 106.20 107.05 46 0.24% 16.81%
Beijer Alma B 119.60 1.01% 1.20 392 118.70 118.70 119.60 228 119.60 119.60 23 - -4.85%
Bekaert 24.74 2.40% 0.58 11626 24.60 24.50 24.78 90 24.70 24.78 4 3.00% 18.26%
BELLWAY 2899.00 1.93% 55.00 28180 2835.00 2835.00 2901.00 1440 2891.00 2900.00 410 2.58% 15.22%
Beneteau 9.58 -1.29% -0.12 11020 9.64 9.46 9.66 484 9.57 9.71 2323 -3.72% -16.84%
Bergman & Beving B 96.05 -1.03% -1.00 69 95.40 95.40 96.05 107 95.70 98.00 32 -2.29% 13.00%
BERKELEY GROUP 3798.00 0.90% 34.00 83065 3735.00 3709.00 3805.00 130 3785.00 3807.00 130 -0.50% 9.64%
BEKB | BCBE N - - - - - - - - - - - - -
Betsson B 54.20 -6.23% -3.60 305046 56.50 53.70 56.50 5016 53.60 57.70 89 -3.73% -25.53%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 2028.00 -0.05% -1.00 607986 2028.00 2024.50 2054.00 1000 2026.50 2029.00 1000 1.02% 23.06%
Bic 67.30 -0.22% -0.15 11934 67.45 67.05 67.50 86 67.20 67.50 100 -4.61% -24.59%
Bilfinger SE 26.14 2.59% 0.66 48677 25.48 25.48 26.34 121 26.06 26.16 286 -8.28% 1.95%
BillerudKorsnäs 112.30 2.93% 3.20 72977 109.80 109.80 112.70 5240 111.15 113.20 5271 -8.36% 6.14%
bioMerieux 73.30 0.55% 0.40 17864 72.85 72.70 73.45 28 73.20 73.50 140 1.31% 28.15%
BNP Paribas 41.90 -0.05% -0.02 356731 41.84 41.75 42.30 200 41.74 42.05 200 -2.29% 6.10%
BODYCOTE PLC LS -,17 761.50 -0.07% -0.50 9174 761.50 756.00 763.00 568 760.50 761.50 547 -0.13% 5.07%
Boliden 224.75 4.88% 10.45 364704 216.25 216.00 225.60 50 222.90 226.40 49 0.92% 17.41%
Bolloré 3.88 -1.87% -0.07 202537 3.94 3.87 3.95 1051 3.88 3.88 2300 -2.90% 10.92%
BME 20.50 -2.29% -0.48 15673 20.86 20.50 20.86 72 20.50 20.94 2174 -5.09% -15.29%
Borregaard 95.00 0.90% 0.85 9168 95.28 94.00 95.40 2280 93.25 95.65 502 -1.45% 27.01%
Bourbon 3.96 1.28% 0.05 1145 3.98 3.91 3.98 3079 3.88 4.05 4528 -2.10% 14.60%
Bouygues 32.59 -0.73% -0.24 236700 32.76 32.41 32.84 73 32.57 32.62 153 1.68% 4.02%
BOVIS HOMES GROUP 1073.00 2.29% 24.00 65289 1056.00 1049.00 1075.00 2905 1061.00 1074.00 1100 1.32% 24.91%
BP 522.80 0.93% 4.80 5229700 521.00 520.70 528.00 200 522.70 523.30 1496 -3.93% 5.32%
BPER 3.76 0.32% 0.01 60120 3.77 3.74 3.80 3500 3.76 3.80 11862 -1.21% 12.01%
bpost 8.28 1.99% 0.16 47297 8.10 8.07 8.34 290 8.28 8.30 300 -0.86% 3.65%
Brederode 62.00 0.32% 0.20 23 62.00 62.00 62.00 98 54.00 62.80 52 1.31% 23.02%
BREMBO 9.82 1.50% 0.14 74441 9.72 9.66 9.85 1300 9.81 9.82 784 -1.80% 10.65%
BRENNTAG 43.79 0.30% 0.13 71278 43.46 43.38 44.03 300 43.77 43.92 116 1.27% 16.15%
BREWIN DOLPHIN 312.40 0.19% 0.60 3275 311.60 311.60 313.00 3400 311.40 312.20 290 -1.01% -3.16%
BRIT AMER TOBACCO 3063.50 -1.26% -39.00 439316 3069.00 3039.50 3080.50 500 3059.50 3064.00 1000 4.45% 22.37%
BRITISH LAND CO 531.40 -1.12% -6.00 250795 537.80 529.40 538.40 1471 531.20 533.40 933 -1.99% -0.67%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 884.00 -0.23% -2.00 86020 881.50 878.50 890.00 4530 848.00 884.00 1612 0.03% 10.64%
BROWN GROUP 121.50 -1.06% -1.30 3749 122.00 121.50 122.00 369 120.20 122.70 786 -0.25% 34.11%
BRUNELLO CUCINELLI 30.56 0.59% 0.18 1844 30.70 30.50 30.70 573 30.24 30.92 1160 0.26% 2.55%
BT GROUP 186.72 -1.37% -2.60 3382833 189.08 185.86 189.13 1057 186.66 186.80 2625 -1.72% -21.45%
BTG 836.50 0.00% 0.00 72720 837.50 836.00 837.50 744 836.00 837.00 167 - 1.03%
Bucher N - - - - - - - - - - - - -
BUNZL 2177.00 0.16% 3.50 89324 2175.00 2162.00 2183.00 250 2175.00 2184.00 184 1.02% -7.87%
BURBERRY GROUP 2304.00 -0.73% -17.00 439542 2319.00 2290.00 2353.00 310 2302.00 2305.00 140 15.08% 33.14%
Burckhardt Compr. N - - - - - - - - - - - - -
Bureau Veritas 21.27 0.28% 0.06 207512 21.20 21.06 21.33 269 21.27 21.29 140 -2.52% 19.90%
BUZZI UNICEM 19.01 -0.37% -0.07 113806 19.14 18.93 19.25 250 18.86 19.04 250 0.05% 26.61%
BW LPG 41.66 3.22% 1.30 172604 40.36 40.20 42.04 5135 41.34 41.98 639 -2.48% 59.68%
C&C Group 4.08 -0.37% -0.01 61982 4.07 4.07 4.10 40 4.04 4.10 73 0.37% 49.91%
CA IMMO 32.10 0.16% 0.05 15623 32.25 31.70 32.25 918 26.80 32.30 300 -0.47% 15.80%
CAIRN ENERGY 159.00 0.25% 0.40 76291 162.20 158.90 162.50 7500 158.90 160.80 10460 -8.41% 6.00%
Caixabank SA 2.39 -1.20% -0.03 2895829 2.42 2.38 2.44 3398 2.39 2.39 3269 -6.71% -24.41%
Cap Gemini 112.25 -0.66% -0.75 75016 112.85 111.80 113.45 44 112.15 112.55 41 -1.79% 29.83%
CAPITA 118.90 0.93% 1.10 765420 117.55 116.85 119.85 10000 118.75 119.00 678 6.35% 5.50%
CAPITAL & COUNTIES 215.60 -0.83% -1.80 121163 216.00 214.90 216.30 17 215.60 215.90 727 -3.32% -6.34%
CARGOTEC 28.60 -0.07% -0.02 53833 28.68 28.50 28.92 659 28.36 28.88 1943 -12.96% 7.60%
Carillion - - - - - - - - - - - - -
CARLSBERG B 898.00 0.16% 1.40 43850 897.40 892.80 900.40 100 892.40 905.80 462 -0.42% 29.73%
Carnival 3459.00 -1.57% -55.00 185173 3478.00 3442.00 3508.00 216 3457.00 3464.00 227 -3.03% -7.86%
Carrefour 17.74 -0.03% -0.01 299631 17.75 17.64 17.82 197 17.74 17.79 400 -1.03% 19.58%
Casino Guichard 33.00 1.57% 0.51 67030 32.18 32.10 33.07 154 32.85 33.09 154 1.76% -10.01%
Castellum 194.90 0.62% 1.20 213560 194.20 190.65 195.00 3001 193.40 197.20 2999 -0.10% 19.02%
Caverion 6.46 1.25% 0.08