20.05.2019 11:15:13
STXE TM RE.EUR
773.72
$$$
-2.4500
-0.32%
17.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 776.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.05.2019 / 11:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.75% 789.8 667.2
1 Woche 1.29% 776.2 754.7
1 Monat -1.42% 789.8 754.7
3 Monate 4.91% 789.8 737.8
6 Monate 8.44% 789.8 657.9
1 Jahr -1.10% 789.8 657.9
3 Jahre 24.28% 789.8 577.2
10.24
13
SMI
14.75
14.59
SMI
-10.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.24,"chartHeight":19.784880619894,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":19.949080896167,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":14.75,"chartHeight":21.619433751107,"year":2019,"ID_NOTATION":"2015046"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.445691077754,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.05.2019 11:15:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 28.24 0.07% 0.02 9534 28.50 28.20 28.84 258 28.22 28.36 341 -12.36% -36.24%
3I GROUP 1078.00 0.14% 1.50 85078 1075.50 1075.50 1088.50 875 1077.50 1078.50 427 3.21% 38.94%
A.P. Moller-Maersk ' 7260.00 -3.59% -270.00 16 7510.00 7260.00 7510.00 2 7245.00 7265.00 2 -1.05% 12.18%
A.P. Moller-Maersk B 7684.00 -3.71% -296.00 2046 7961.00 7678.00 7970.00 9 7678.00 7686.00 9 -2.21% 10.47%
A2A 1.49 -3.87% -0.06 592970 1.48 1.48 1.50 1600 1.49 1.49 4547 6.51% -1.53%
AA 66.85 -0.22% -0.15 54899 67.20 66.85 67.20 4281 65.65 66.30 2006 -2.90% -10.43%
AAK AB 168.15 -1.35% -2.30 11088 170.30 168.15 170.30 75 168.10 168.30 356 5.28% 38.76%
Aalberts Industries 31.04 -1.30% -0.41 4556 31.33 30.99 31.37 130 31.01 31.06 160 -2.90% 8.48%
Aareal Bank 29.14 0.45% 0.13 15136 29.21 28.95 29.27 449 29.13 29.15 337 -1.06% 7.76%
AB InBev 73.30 -1.56% -1.16 40502 74.18 73.30 74.32 16 73.28 73.31 90 0.09% 29.29%
ABB N 19.07 -1.50% -0.29 254301 19.32 19.02 19.32 600 19.07 19.07 745 -0.03% 3.86%
ABENGOA B 0.01 -0.94% -0.00 808920 0.01 0.01 0.01 805000 0.01 0.01 50000 10.42% 202.86%
ACCIONA 95.80 0.68% 0.65 2234 95.55 95.55 96.35 109 95.75 95.85 40 -2.61% 28.23%
ACCOR 34.45 -1.46% -0.51 28557 34.83 34.39 34.85 293 34.43 34.47 125 -0.63% -5.54%
ACEA 16.50 -0.72% -0.12 6179 16.72 16.50 16.72 180 16.50 16.54 534 - 38.50%
Acerinox 8.76 -1.06% -0.09 11600 8.85 8.76 8.85 21 8.76 8.77 300 2.31% 2.15%
Ackermans & van Haar 136.40 -0.07% -0.10 257 136.90 136.40 137.20 41 135.90 136.20 105 0.22% 3.33%
ACS ACTIVIDADES DE C 37.83 0.15% 0.06 43024 37.73 37.61 37.93 230 37.81 37.84 282 0.37% 11.75%
Addtech B 263.50 1.15% 3.00 766 259.50 259.50 268.00 100 263.50 264.50 111 15.01% 64.66%
Adecco N 56.18 -0.21% -0.12 12192 56.14 56.12 56.70 100 56.16 56.22 196 -0.04% 22.68%
ADIDAS 252.95 -1.06% -2.70 18079 254.90 252.45 255.65 98 252.95 253.05 119 1.29% 39.97%
Admiral Group 2085.00 -0.95% -20.00 10143 2111.00 2084.00 2111.00 5 2084.00 2085.00 143 2.73% 3.19%
Aedifica 81.50 0.25% 0.20 459 81.70 81.50 81.80 25 81.40 81.60 25 -0.85% 8.71%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.24 -0.89% -0.04 126324 4.26 4.24 4.29 850 4.25 4.25 900 -0.21% 5.13%
AF Gruppen ASA 161.75 - - - - - - 95 162.50 165.00 265 0.47% 24.90%
AF Poeyry B 195.60 -0.41% -0.80 1977 196.50 195.60 197.80 179 193.70 195.20 110 8.57% 37.67%
AGEAS/NV 45.57 -0.22% -0.10 13549 45.71 45.46 45.93 136 45.55 45.58 128 0.57% 16.56%
AGGREKO 810.40 -0.56% -4.60 4372 814.80 808.60 815.80 82 810.00 811.60 250 0.07% 11.43%
Air France-KLM 8.22 -1.79% -0.15 126712 8.25 8.12 8.27 1019 8.22 8.23 500 -2.15% -11.63%
Air Liquide 114.05 -3.27% -3.85 34879 115.50 114.00 115.50 310 114.00 114.05 90 3.42% 8.71%
Airbus Group 119.84 -0.99% -1.20 18378 120.78 119.70 121.18 148 119.78 119.86 124 4.26% 46.05%
AIXTRON 10.33 -3.10% -0.33 9314 10.63 10.30 10.64 469 10.28 10.34 469 3.62% 26.30%
Akastor ASA 13.16 2.33% 0.30 227 13.56 13.16 13.56 1055 13.06 13.36 75 2.55% -0.31%
Aker ASA 552.50 0.64% 3.50 12591 550.00 548.00 558.50 15 552.00 553.00 80 5.37% 18.57%
Aker BP 271.50 0.59% 1.60 89472 273.30 269.90 277.40 61 271.30 271.50 139 7.02% 23.47%
AKER SOLUTIONS 38.59 -1.68% -0.66 32899 39.51 38.47 39.69 380 38.53 38.60 1299 -2.44% -0.78%
Akzo Nobel 76.57 -0.35% -0.27 25124 76.35 76.35 77.04 92 76.55 76.57 97 2.25% -2.70%
ALFA LAVAL 209.10 -0.48% -1.00 22344 210.50 208.50 211.50 200 209.00 209.40 374 0.33% 10.90%
ALLIANZ 203.85 -0.39% -0.80 24638 203.75 203.45 205.03 100 203.80 203.85 347 2.60% 16.38%
Allreal N 163.80 - - - - - - 44 164.00 164.60 40 0.49% 7.06%
Alpha Bank - - - - - - - - - - - - -
Alstom 39.26 -0.28% -0.11 98919 39.21 39.09 39.38 911 39.26 39.28 131 1.47% 12.01%
Alten - - - - - - - - - - - - -
Altice A 2.81 -0.67% -0.02 182606 2.79 2.79 2.85 202 2.81 2.81 1550 -5.14% 67.16%
Altran Technologies 10.91 -1.09% -0.12 182460 11.03 10.91 11.14 970 10.91 10.93 350 2.56% 56.86%
Amadeus IT 70.20 -0.79% -0.56 92596 70.94 70.00 71.08 365 70.18 70.22 125 6.69% 16.22%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.15 0.07% 0.03 1002 40.14 40.14 40.31 68 40.04 40.23 400 0.22% 4.51%
AMPLIFON 19.50 0.52% 0.10 7775 19.62 19.50 19.77 250 19.48 19.51 250 6.30% 38.47%
AMS I 40.21 -6.42% -2.76 37636 42.00 40.21 42.00 10 40.15 40.20 125 -5.81% 82.23%
Andritz 33.66 -0.71% -0.24 15442 34.06 33.62 34.06 207 33.66 33.70 420 -4.78% -15.21%
ANGLO AMERICAN 1928.00 -2.03% -40.00 192233 1964.00 1928.00 1965.80 351 1928.00 1928.40 418 3.84% 13.00%
Anima 2.92 -3.69% -0.11 233648 2.89 2.89 2.96 606 2.92 2.93 700 -4.47% -6.07%
ANTOFAGASTA 827.20 -1.12% -9.40 148343 840.60 826.80 840.60 240 826.40 827.40 250 0.14% 6.49%
Aperam 22.61 -1.74% -0.40 11815 23.01 22.61 23.01 94 22.61 22.69 100 -4.76% -0.09%
Applus Services 11.67 -0.34% -0.04 13347 11.78 11.65 11.78 711 11.68 11.69 437 7.63% 21.41%
Arcadis 16.94 -0.76% -0.13 1667 17.04 16.93 17.07 233 16.90 17.00 231 4.09% 59.53%
ArcelorMittal 14.39 -1.64% -0.24 309954 14.74 14.38 14.77 53 14.39 14.40 100 -10.28% -19.39%
Arkema 79.74 -1.29% -1.04 17766 80.94 79.66 80.94 104 79.66 79.72 56 1.92% 8.17%
Aryzta N 1.38 -0.97% -0.01 45476 1.40 1.38 1.41 6154 1.38 1.39 2863 -0.04% 28.87%
ASHMORE GROUP 466.20 -0.43% -2.00 16787 468.20 465.80 468.20 204 463.80 465.60 178 3.22% 28.49%
ASHTEAD GROUP 2022.00 -1.12% -23.00 30059 2024.00 2019.00 2053.00 128 2021.00 2022.00 171 0.25% 25.27%
ASM International 55.56 -1.73% -0.98 7103 56.70 55.38 56.70 120 55.48 55.54 75 0.18% 56.40%
ASML Holding 177.90 -2.56% -4.68 75060 180.08 177.72 180.26 133 177.82 177.90 81 4.15% 33.17%
ASSA Abloy B 194.95 -0.66% -1.30 68215 195.65 194.45 196.40 250 194.80 194.90 463 0.62% 24.45%
Assicurazioni Genera 16.23 -4.30% -0.73 707350 16.28 16.17 16.36 700 16.23 16.24 2988 0.27% 16.32%
A.B. Foods 2551.00 -1.16% -30.00 7504 2579.00 2550.00 2579.00 29 2549.00 2551.00 172 2.62% 25.78%
ASTALDI - - - - - - - - - - - - -
ASTM 21.84 -0.18% -0.04 1826 21.80 21.80 21.98 33 21.80 21.88 200 0.46% 25.46%
Aston Martin Lagonda 903.20 3.59% 31.30 161569 890.00 890.00 930.70 319 900.40 903.80 94 1.96% -29.54%
AstraZeneca 5827.00 -0.78% -46.00 49049 5881.00 5818.00 5897.50 167 5825.00 5827.00 136 3.14% 0.22%
Atea 118.60 -1.00% -1.20 1646 118.80 118.60 120.00 200 118.00 118.40 502 4.54% 7.73%
ATLANTIA 21.66 -5.46% -1.25 177107 21.87 21.64 21.98 1118 21.64 21.67 2473 -0.82% 26.57%
Atlas Copco A 274.90 -1.19% -3.30 72831 277.05 274.40 277.80 219 274.80 274.90 365 0.04% 32.49%
Atlas Copco B 250.10 -1.42% -3.60 12273 250.70 249.70 252.60 259 249.90 250.10 240 -0.12% 31.17%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.56 0.11% 0.01 950 4.56 4.56 4.56 1195 4.53 4.55 704 -1.87% 5.54%
Atrium European Real 3.38 - - - - - - 846 3.35 3.44 6000 0.30% 5.13%
Atrium Ljungberg B 159.00 0.00% 0.00 261 158.80 158.80 159.40 128 158.60 159.40 121 0.13% 4.61%
AURUBIS 39.12 -1.71% -0.68 8094 39.75 39.09 39.75 50 39.06 39.14 76 -1.63% -7.44%
Austevoll Seafood 95.55 0.63% 0.60 40884 95.35 94.50 95.70 600 95.30 95.55 250 -4.48% -11.26%
AUTOGRILL 8.50 -1.16% -0.10 20034 8.68 8.50 8.69 400 8.49 8.52 400 1.42% 18.05%
Avance Gas Holding 23.05 2.67% 0.60 2312 23.00 23.00 23.05 168 22.25 22.60 390 2.75% 77.61%
Avanza Bank 73.15 -0.61% -0.45 1112 73.35 73.15 73.45 1000 71.70 73.20 105 -0.81% -13.74%
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP 3378.00 -1.57% -54.00 926 3404.00 3378.00 3416.00 74 3372.00 3382.00 100 5.80% 41.23%
Aviva 417.10 -0.60% -2.50 175302 419.90 416.70 420.70 1233 416.80 417.10 1150 0.84% 12.13%
AXA 22.48 -0.42% -0.10 167921 22.56 22.46 22.65 2324 22.48 22.50 1984 1.83% 19.69%
AXEL SPRINGER 48.02 -0.33% -0.16 2188 48.30 48.00 48.40 9 48.04 48.12 77 0.96% -2.59%
AXFOOD AB 185.65 0.05% 0.10 8798 185.45 185.30 186.35 35 185.65 185.90 225 4.83% 22.52%
AZIMUT 16.09 -6.18% -1.06 43834 15.80 15.80 16.32 343 16.06 16.15 341 -0.35% 80.12%
Aéroports de Paris 155.20 -0.26% -0.40 6417 155.60 154.10 155.60 77 155.10 155.20 28 1.57% -6.10%
B & M Europ.Value Re 382.20 -0.88% -3.40 58204 386.40 382.10 387.10 211 381.80 382.00 292 -0.59% 37.47%
BABCOCK INT GROUP 508.00 -2.08% -10.80 117509 515.00 506.20 517.00 983 508.00 508.60 300 -0.04% 5.62%
BAE SYSTEMS 461.70 -0.92% -4.30 187284 463.80 461.00 465.70 681 461.50 461.80 386 -0.68% 1.28%
Bakkafrost P/F 452.40 -0.26% -1.20 3931 453.80 449.60 453.80 166 451.60 452.40 29 4.28% 7.23%
BALFOUR BEATTY 235.20 -1.26% -3.00 7316 237.00 235.20 237.60 600 235.20 235.80 600 -2.06% -4.30%
Bâloise N 167.10 -0.77% -1.30 2414 168.40 166.90 168.80 186 166.90 167.20 64 2.12% 24.56%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 23.72 -3.03% -0.74 7211 23.48 23.44 23.98 404 23.68 23.76 356 0.58% 35.36%
BCA MONTE DEI PASCHI 1.16 0.78% 0.01 5460 1.16 1.16 1.16 4000 1.14 1.16 8600 -5.57% -22.70%
BBVA 5.16 -9.14% -0.52 983811 5.13 5.12 5.21 2214 5.16 5.16 2061 1.45% -20.63%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 -0.87% -0.00 92262 0.25 0.25 0.25 8644 0.25 0.25 12297 0.56% 10.14%
BA.SABADELL 1.06 0.00% 0.00 519734 1.06 1.05 1.08 4000 1.06 1.07 7353 2.21% 6.73%
Banco Santander 4.16 0.10% 0.00 2518316 4.15 4.13 4.20 3738 4.16 4.16 2783 0.48% 4.75%
Bank of Georgia 1631.00 -0.03% -0.50 552 1631.00 1631.00 1631.00 43 1603.00 1614.00 192 -3.86% 18.36%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.28 -1.86% -0.10 33298 5.34 5.27 5.40 259 5.26 5.28 750 1.80% 10.37%
Bankia 2.31 -0.22% -0.01 68435 2.31 2.30 2.34 1300 2.31 2.31 3265 -0.73% -9.74%
BANKINTER 6.75 0.27% 0.02 91911 6.73 6.73 6.80 400 6.75 6.76 2279 -0.71% -3.69%
BC Vaudoise N 766.00 0.13% 1.00 55 765.00 765.00 769.00 2 764.00 767.00 3 1.46% 3.66%
Banque Nationale Bel 2500.00 - - - - - - 9 2440.00 2540.00 9 -0.40% 1.63%
Barclays Bank 157.12 -0.96% -1.52 1280431 159.00 157.00 159.00 2000 157.02 157.08 565 0.48% 5.94%
Barco 155.60 -2.38% -3.80 2785 156.80 155.20 156.80 55 155.40 155.80 140 1.92% 60.36%
BARRATT DEVELOPMENTS 600.80 -2.18% -13.40 240496 616.80 600.20 617.20 2841 600.60 601.20 500 1.72% 33.03%
Barry Callebaut N 1956.00 0.57% 11.00 332 1945.00 1943.00 1968.00 6 1954.00 1957.00 6 6.17% 26.63%
BASF 62.64 -1.48% -0.94 111918 63.60 62.48 63.60 353 62.59 62.64 414 -2.75% -3.90%
Basware 20.40 - - - - - - 16 21.00 26.90 100 -1.92% -48.74%
BAYER 55.98 -1.56% -0.89 74004 56.82 55.88 55.89 10 55.98 55.99 338 -1.75% -6.52%
BMW 65.59 -1.03% -0.68 49325 66.31 65.57 66.49 182 65.59 65.61 135 -4.33% -6.29%
BMW Vz 57.15 -0.69% -0.40 752 57.52 57.10 57.55 50 57.00 57.15 50 -4.56% -6.80%
BayWa Vink. 26.65 - - - - - - 60 26.55 27.10 107 1.91% 29.68%
BB Biotech N 69.45 -0.64% -0.45 1802 69.75 69.45 69.90 52 69.35 69.50 359 2.19% 19.49%
BBA AVIATION 267.80 -0.81% -2.20 15413 268.40 267.80 269.60 616 267.80 268.00 381 -0.41% 23.40%
BCA POP SONDRIO 2.04 -2.20% -0.05 1298 2.04 2.04 2.04 1250 2.02 2.04 1250 -8.18% -20.06%
BEAZLEY PLC LS -,05 562.50 -0.71% -4.00 4209 561.00 561.00 563.00 400 556.50 557.50 486 6.29% 12.18%
Befimmo 50.40 - - - - - - 25 50.10 50.50 72 -0.59% 3.60%
BEIERSDORF 101.90 -0.49% -0.50 18290 102.15 101.75 102.50 240 101.85 101.90 73 3.98% 12.21%
Beijer Alma B 128.00 - - - - - - 365 128.20 128.60 156 - 1.83%
Bekaert 20.66 -1.71% -0.36 1037 20.86 20.66 20.94 75 20.56 20.66 75 0.19% 0.48%
BELLWAY 2908.00 -1.96% -58.00 4794 2968.00 2907.00 2968.00 75 2901.00 2912.00 137 -0.10% 17.89%
Beneteau 10.73 -3.25% -0.36 4691 10.93 10.73 11.00 415 10.76 10.80 144 0.45% -3.73%
Bergman & Beving B 115.60 - - - - - - 454 113.40 112.20 1 7.53% 36.00%
BERKELEY GROUP 3713.00 -1.46% -55.00 5716 3771.00 3713.00 3779.00 38 3707.00 3713.00 6 1.62% 8.78%
BEKB | BCBE N 232.50 - - - - - - 4 232.50 236.50 1 -3.33% 19.48%
Betsson B 58.50 -1.58% -0.94 7434 59.30 58.50 59.40 553 58.40 59.00 553 -6.69% -18.33%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1778.80 -1.06% -19.00 128464 1805.20 1778.00 1806.00 358 1778.80 1779.20 250 3.01% 9.09%
Bic 75.15 -1.96% -1.50 3182 76.30 75.10 76.30 99 75.10 75.25 91 2.75% -14.12%
Bilfinger SE 25.78 -1.30% -0.34 2585 26.14 25.78 26.32 70 25.78 25.84 100 -5.50% 1.87%
BillerudKorsnäs 119.90 -1.88% -2.30 49420 121.03 118.90 121.45 73 119.80 120.30 200 1.41% 15.50%
bioMerieux 73.25 -0.75% -0.55 2624 73.80 73.10 73.80 120 73.15 73.25 19 3.22% 29.02%
BNP Paribas 44.98 -0.76% -0.34 113890 45.20 44.95 45.53 52 44.98 44.99 110 -0.54% 14.78%
BODYCOTE PLC LS -,17 799.00 -1.11% -9.00 368 803.50 799.00 803.50 405 796.50 799.50 194 -0.92% 11.56%
Boliden 230.80 -1.20% -2.80 37855 233.50 230.20 233.70 150 230.50 230.70 150 -1.64% 22.04%
Bolloré 4.08 -0.88% -0.04 25418 4.12 4.07 4.12 1300 4.08 4.08 100 -0.24% 17.61%
BME 23.64 0.17% 0.04 255 23.64 23.62 23.64 100 23.52 23.64 76 -1.42% -2.48%
Borregaard 92.25 0.22% 0.20 71197 92.20 92.20 92.25 404 91.15 91.50 222 0.66% 23.06%
Bourbon 1.97 - - - - - - 1000 2.00 2.05 10536 -6.16% -43.18%
Bouygues 33.07 0.21% 0.07 39288 33.49 33.06 33.57 308 33.05 33.06 377 1.16% 5.33%
BOVIS HOMES GROUP 1039.00 -0.57% -6.00 1985 1048.00 1039.00 1048.00 5 1030.00 1037.00 292 -1.14% 21.65%
BP 556.40 0.05% 0.30 1086953 555.80 555.60 562.70 1637 556.40 556.50 4784 5.78% 12.03%
BPER 3.77 -4.36% -0.17 238424 3.82 3.74 3.83 439 3.77 3.78 1859 -0.40% 17.55%
bpost 9.75 -0.69% -0.07 12781 9.71 9.72 9.79 534 9.73 9.74 250 -0.85% 22.83%
Brederode 62.00 0.98% 0.60 52 62.00 62.00 62.00 351 60.80 63.00 342 -0.65% 21.83%
BREMBO 10.04 -2.43% -0.25 3005 10.12 10.04 10.12 400 10.01 10.04 400 -5.25% 15.94%
BRENNTAG 44.92 -0.90% -0.41 6286 45.29 44.88 45.29 75 44.89 44.96 75 0.51% 20.24%
BREWIN DOLPHIN 310.40 0.06% 0.20 3533 310.70 309.40 311.40 250 307.60 311.00 1111 1.57% -3.84%
BRIT AMER TOBACCO 2934.50 -0.86% -25.50 51138 2965.50 2933.50 2968.00 125 2933.50 2934.50 9 3.61% 18.23%
BRITISH LAND CO 558.60 -0.11% -0.60 134768 560.40 558.40 562.60 64 558.40 558.80 2041 -1.65% 4.52%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 930.00 -0.59% -5.50 14401 940.00 930.00 941.00 528 929.50 930.50 463 2.97% 17.08%
BROWN GROUP 144.80 - - - - - - 508 143.00 145.40 500 -1.09% 59.82%
BRUNELLO CUCINELLI 30.64 -0.26% -0.08 116 30.40 30.40 30.64 105 30.36 30.48 150 -0.65% 3.09%
BT GROUP 202.55 -0.16% -0.33 1433775 202.70 202.50 205.15 9085 202.50 202.60 21093 -3.25% -14.65%
BTG 834.50 0.06% 0.50 1182 835.50 834.50 835.50 916 834.50 835.00 350 -0.03% 0.72%
Bucher N 318.20 -1.30% -4.20 117 320.40 318.20 320.40 3 317.60 318.00 13 -0.25% 21.94%
BUNZL 2109.00 0.05% 1.00 28299 2105.00 2105.00 2125.00 104 2109.00 2110.00 113 -1.03% -10.79%
BURBERRY GROUP 1840.00 -0.16% -3.00 52348 1860.50 1837.50 1860.50 1005 1839.50 1840.50 864 -4.21% 6.50%
Burckhardt Compressi 293.50 - - - - - - 38 287.00 290.50 11 0.34% 28.39%
Bureau Veritas 21.19 -2.35% -0.51 37122 21.25 21.17 21.32 795 21.18 21.20 389 0.79% 22.32%
BUZZI UNICEM 18.96 -2.17% -0.42 6514 19.27 18.96 19.30 336 18.95 18.98 43 0.41% 29.10%
BW LPG 37.37 0.19% 0.07 16266 38.40 37.37 38.70 600 37.26 37.40 456 0.27% 43.27%
C&C Group 3.60 0.00% 0.00 1714 3.64 3.60 3.64 852 3.57 3.65 1643 2.13% 31.93%
CA IMMO 33.75 1.20% 0.40 1685 33.50 33.50 33.90 496 33.70 33.80 139 -0.60% 20.31%
CAIRN ENERGY 168.80 -0.53% -0.90 23871 171.10 168.60 173.50 2489 168.60 169.00 1316 5.53% 13.13%
Caixabank SA 2.78 -0.39% -0.01 317043 2.78 2.77 2.81 1905 2.78 2.78 3239 1.38% -11.63%
Cap Gemini 104.65 -1.74% -1.85 8121 105.95 104.50 105.95 159 104.55 104.65 60 2.06% 23.18%
CAPITA 111.35 -2.02% -2.30 80293 113.20 111.15 113.20 1165 111.30 111.45 2782 -4.70% 0.84%
CAPITAL & COUNTIES 229.50 -0.04% -0.10 13772 230.60 229.50 230.90 3296 229.30 229.50 1839 -4.93% -0.26%
CARGOTEC 32.00 -0.87% -0.28 2996 32.74 32.00 32.74 70 31.94 32.04 70 -4.21% 21.44%
Carillion - - - - - - - - - - - - -
CARLSBERG B 879.80 -0.45% -4.00 27247 886.00 879.00 886.00 123 879.40 879.80 50 1.10% 27.68%
Carnival 4019.00 -0.67% -27.00 20152 4034.00 4013.00 4048.00 100 4013.00 4016.00 100 2.59% 7.78%
Carrefour 17.07 -1.36% -0.23 97683 17.16 17.05 17.24 400 17.06 17.07 37 -1.73% 16.62%
Casino Guichard 30.94 -2.00% -0.63 19673 31.21 30.90 31.42