23.05.2019 06:54:14
STXE TM RE.USD
638.77
$$$
-2.1900
-0.34%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 640.96 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.05.2019 / 06:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.43% 659.7 565.3
1 Woche 0.06% 645.3 636.2
1 Monat -2.90% 659.7 631.1
3 Monate 1.94% 659.7 620.5
6 Monate 7.00% 659.7 557.9
1 Jahr -7.17% 676.7 557.9
3 Jahre 21.76% 720.3 471.2
25.5
13
SMI
11.43
14.42
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.5,"chartHeight":24.509108302395,"year":2017,"ID_NOTATION":"2070888"},"2018":{"performance":-15.13,"chartHeight":21.959898763916,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":11.43,"chartHeight":20.536361083193,"year":2019,"ID_NOTATION":"2070888"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.05.2019 06:54:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1071.50 0.61% 6.50 426227 1070.00 1065.75 1079.00 400 1072.00 1081.50 2687 1.47% 38.29%
A.P. Moller-Maersk ' 7290.00 -0.21% -15.00 143 7320.00 7280.00 7350.00 58 7225.00 7335.00 58 -1.15% 8.61%
A.P. Moller-Maersk B 7736.00 -0.10% -8.00 5926 7778.00 7670.00 7798.00 4 7612.00 7896.00 4 -1.43% 7.09%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 29.16 -0.88% -0.26 58228 29.44 28.86 29.49 1331 28.89 29.16 80 0.90% 8.32%
AB InBev 73.40 0.95% 0.69 516157 72.58 72.36 73.41 341 73.35 73.44 366 -1.81% 27.45%
ABB N 19.14 -0.18% -0.04 955922 19.16 18.99 19.20 17 19.14 19.30 800 0.29% 2.68%
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 3.75 3636 -0.33% -16.94%
ACACIA MINING PLC 154.30 -2.96% -4.70 25860 149.90 149.90 155.60 550 150.00 154.60 991 2.52% -15.57%
ACCIONA 96.50 0.05% 0.05 15408 96.70 95.70 97.30 40 96.35 96.55 11 -0.67% 30.05%
ACCOR 34.58 0.58% 0.20 105242 34.48 34.37 34.66 380 34.58 34.69 145 -0.75% -6.57%
ACEA 16.60 0.61% 0.10 18388 16.50 16.48 16.60 67 16.58 16.62 146 -1.31% 38.33%
Acerinox 8.68 -0.89% -0.08 48379 8.74 8.66 8.84 280 8.67 8.83 4357 -2.17% 0.05%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Active Biotech 3.04 0.00% 0.00 - 3.04 3.04 3.04 7126 3.11 3.08 151 - 11.38%
Addtech B 264.00 -0.94% -2.50 3273 264.50 262.00 267.00 550 262.50 266.50 663 3.53% 66.88%
Adecco N 56.66 -0.63% -0.36 105214 56.96 56.52 57.22 1134 56.24 57.52 747 1.14% 23.47%
ADIDAS 263.40 2.07% 5.35 274553 258.75 257.20 264.65 58 263.40 263.50 58 4.11% 44.21%
Admiral Group 2048.00 -0.39% -8.00 202568 2063.00 2037.00 2071.00 100 2048.00 2051.00 110 -0.05% 0.39%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.20 -1.69% -0.07 1190973 4.27 4.16 4.28 900 4.20 4.20 1173 -0.24% 3.12%
AF Poeyry B 192.70 -0.26% -0.50 34458 193.00 189.50 194.20 1657 189.60 194.30 2555 2.66% 35.08%
AGEAS/NV 45.41 -0.29% -0.13 98509 45.45 45.02 45.70 76 45.38 45.42 290 2.01% 15.90%
Agfa-Gevaert 3.75 1.96% 0.07 5423 3.73 3.73 3.75 5721 3.68 3.76 1700 2.29% 12.00%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -0.42% 11.18%
AGRANA Beteiligungs- 19.72 -0.70% -0.14 1318 19.86 19.42 19.88 1 19.64 19.72 5 -0.10% 22.33%
Air France-KLM 7.80 -2.79% -0.22 575741 8.02 7.75 8.02 13 7.80 7.80 402 -5.62% -17.69%
Air Liquide 114.75 1.06% 1.20 160426 113.55 113.35 114.90 39 114.55 115.10 98 0.04% 5.81%
Airbus Group 118.16 0.07% 0.08 355102 118.10 117.36 118.32 75 118.02 118.26 40 -1.54% 41.09%
AIXTRON 10.14 -1.27% -0.13 98476 10.21 10.02 10.25 494 10.08 10.16 494 -3.70% 20.20%
Akastor ASA 12.80 -2.44% -0.32 137 12.60 12.60 12.80 2992 12.70 12.94 2992 1.75% -0.78%
Aker BP 271.90 -0.04% -0.10 97083 272.00 271.10 274.00 165 264.90 276.60 1338 3.50% 24.38%
AKER SOLUTIONS 38.00 -0.42% -0.16 119863 38.02 37.86 38.27 1294 37.00 38.05 986 -1.96% -4.10%
Akzo Nobel 77.79 0.76% 0.59 122119 76.94 76.77 77.94 68 77.79 77.82 7 2.60% -1.50%
ALFA LAVAL 211.40 0.09% 0.20 273505 211.20 210.50 213.40 1661 208.30 214.70 1638 1.34% 11.59%
ALK-Abelló B 1490.00 1.64% 24.00 609 1458.00 1451.00 1490.00 8 1440.00 1507.00 156 7.66% 55.37%
ALLIANZ 203.10 -0.34% -0.70 187246 204.40 201.45 204.85 12 203.00 203.10 97 0.74% 15.50%
Allreal N 164.00 -0.24% -0.40 210 164.00 163.00 164.60 390 163.20 165.80 288 0.61% 7.19%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 71.70 -0.14% -0.10 39 72.00 71.70 72.00 42 71.60 73.20 163 0.28% -9.81%
Alstom 39.78 0.30% 0.12 163656 39.61 39.61 40.18 120 39.66 39.80 110 3.24% 13.17%
Alten 95.70 2.96% 2.75 19955 94.05 94.05 95.75 35 95.65 96.60 298 4.42% 31.34%
Altran Technologies 11.12 1.41% 0.15 244028 10.99 10.98 11.19 1200 11.12 11.14 310 4.58% 58.14%
Amadeus IT - - - - - - - - - - - - -
AMAG Austria Metall 30.10 -1.63% -0.50 15 30.10 30.10 30.10 10 31.00 29.90 141 1.92% 0.95%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.17 0.35% 0.14 3352 40.07 40.06 40.33 180 40.07 40.89 155 -0.07% 4.64%
AMPLIFON 20.50 4.06% 0.80 96958 19.86 19.86 20.56 120 20.46 20.54 300 8.98% 46.32%
Andritz 34.04 -0.06% -0.02 72980 33.85 33.76 34.46 920 33.92 34.22 920 0.89% -14.86%
ANGLO AMERICAN 1919.80 -1.05% -20.40 1129568 1946.40 1916.20 1957.40 207 1919.40 1924.20 188 0.41% 10.23%
ANTOFAGASTA 813.00 -4.04% -34.20 838674 848.20 810.60 848.20 703 813.00 815.60 605 -1.60% 3.49%
Aperam 22.09 -2.04% -0.46 124628 22.85 21.98 22.85 327 22.00 22.10 600 -6.64% -4.08%
Arcadis 17.31 1.82% 0.31 22580 17.03 16.89 17.47 140 17.26 17.47 1539 3.90% 61.78%
ArcelorMittal 14.67 -1.69% -0.25 1093157 14.94 14.63 14.98 1500 14.66 14.69 375 -3.73% -19.18%
Arkema 79.34 -0.56% -0.45 47221 79.76 78.68 80.12 62 79.12 79.42 62 1.54% 6.24%
Aryzta N 1.33 -2.96% -0.04 595334 1.37 1.32 1.38 37045 1.30 1.34 48320 -3.77% 22.32%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
ASHTEAD GROUP 2041.00 0.59% 12.00 160999 2048.00 2030.00 2062.00 157 2040.00 2042.00 157 0.54% 25.02%
ASM International 54.62 -1.48% -0.82 46845 54.46 54.18 55.44 240 54.56 54.66 60 -3.94% 51.09%
ASML Holding 172.72 -0.77% -1.34 362821 173.12 170.36 173.12 526 172.62 172.68 16 -3.55% 25.98%
ASSA Abloy B 196.55 0.87% 1.70 573010 194.95 193.80 197.15 2142 193.75 199.70 2046 0.79% 24.64%
Assicurazioni Genera 16.28 -0.37% -0.06 1077257 16.36 16.18 16.39 887 16.29 16.29 887 -3.90% 11.62%
A.B. Foods 2551.00 0.20% 5.00 240678 2552.00 2548.00 2581.00 123 2544.00 2552.00 4 0.99% 24.32%
ASTALDI - - - - - - - - - - - - -
ASTM 22.52 0.00% 0.00 5071 22.44 22.40 22.58 190 22.46 22.56 100 6.43% 29.13%
Aston Martin Lagonda 859.80 -2.43% -21.40 45216 870.95 856.00 878.60 120 859.60 869.90 2292 3.59% -30.52%
AstraZeneca 5938.00 1.59% 93.00 543979 5896.00 5855.00 5950.00 220 5907.00 5967.00 220 2.03% 1.33%
Atea 122.60 2.51% 3.00 6958 119.00 119.00 122.80 3654 121.80 124.20 3625 1.66% 10.25%
ATLANTIA 22.58 2.22% 0.49 338868 22.04 22.04 22.60 375 22.57 22.59 375 -1.61% 24.75%
Atlas Copco A 274.90 -1.12% -3.10 570982 277.70 273.80 279.10 1533 271.20 282.60 1000 0.55% 30.92%
Atlas Copco B 249.00 -1.31% -3.30 57498 252.30 248.10 253.30 1661 245.20 252.60 1622 -0.40% 28.74%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.54 1.43% 0.06 120947 4.48 4.48 4.61 8064 4.42 4.55 400 -0.22% 5.14%
Atrium European Real 3.30 -2.80% -0.10 2458 3.32 3.29 3.33 663 3.25 3.30 159 -2.37% 2.64%
AURUBIS 40.52 2.32% 0.92 75030 39.57 39.06 41.10 128 40.49 40.64 128 3.13% -5.77%
Austevoll Seafood 96.20 2.29% 2.15 30691 93.50 93.15 96.20 3016 94.25 97.45 2957 3.72% -10.09%
AUTOGRILL 8.69 1.64% 0.14 31306 8.53 8.53 8.69 390 8.63 8.76 3107 2.90% 19.22%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 413.20 -1.08% -4.50 1438761 419.45 410.00 419.80 792 413.00 413.20 853 -0.84% 10.42%
AXA 22.50 -0.22% -0.05 820409 22.61 22.38 22.64 478 22.50 22.50 478 1.10% 19.26%
AXEL SPRINGER 46.86 -0.55% -0.26 30535 46.80 46.50 47.26 19 46.84 47.26 766 -2.82% -5.26%
AXFOOD AB 190.10 0.53% 1.00 81920 189.50 188.95 190.70 2218 187.25 192.85 2120 3.60% 25.52%
AZIMUT 15.36 0.00% 0.00 102859 15.26 15.22 15.52 2544 15.20 15.38 210 -10.65% 61.28%
Aéroports de Paris 156.00 0.00% 0.00 12211 156.00 155.10 157.00 32 155.00 156.10 30 1.36% -5.85%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -11.46% -6.09%
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -0.90% 0.22%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -9.27% -9.60%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 23.80 0.34% 0.08 89402 23.76 23.64 24.30 200 23.78 23.84 250 -2.86% 31.71%
BCA MONTE DEI PASCHI 1.13 -0.97% -0.01 47482 1.15 1.13 1.15 17156 1.11 1.15 16853 -2.34% -24.37%
BBVA 5.03 -11.51% -0.65 3913624 5.12 5.00 5.14 3229 5.03 5.03 3229 -1.28% -22.71%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 -0.52% -0.00 1762779 0.25 0.25 0.25 9700 0.25 0.25 48479 -0.67% 9.23%
BA.SABADELL 1.03 -1.96% -0.02 2286110 1.06 1.02 1.06 13000 1.03 1.03 2 -1.20% 2.88%
Banco Santander 4.05 -1.33% -0.05 11440889 4.10 4.03 4.12 3809 4.05 4.06 2000 -1.42% 2.03%
Bang & Olufsen 55.20 7.71% 3.95 6861 52.40 52.27 56.45 547 56.00 57.20 3013 5.04% -37.77%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.09 -2.77% -0.14 179646 5.25 5.08 5.26 250 5.08 5.10 250 -3.78% 4.62%
Bankia - - - - - - - - - - - - -
BANKINTER 6.59 -1.93% -0.13 887234 6.67 6.57 6.71 898 6.55 8.12 7 -1.35% -5.75%
BC Vaudoise N 759.00 -1.43% -11.00 79 769.00 758.00 769.00 1 753.00 764.00 84 2.57% 2.85%
Banque Nationale Bel 2410.00 -3.60% -90.00 12 2400.00 2380.00 2410.00 1 2390.00 2450.00 9 -3.60% -2.03%
Barclays Bank 152.92 -2.66% -4.18 12615840 157.00 152.36 157.24 3542 152.88 153.76 2506 -4.22% 2.12%
Barco 163.80 4.20% 6.60 13168 157.00 157.00 164.40 25 163.80 164.60 28 6.09% 64.79%
BARRATT DEVELOPMENTS 571.80 -4.22% -25.20 1324332 594.60 571.00 594.60 430 571.40 572.20 2000 -6.54% 23.85%
Barry Callebaut N 1948.00 0.93% 18.00 375 1941.00 1935.00 1949.00 17 1911.00 1976.00 17 5.53% 26.82%
BASF 61.93 -0.53% -0.33 397644 62.06 61.30 62.40 60 61.89 61.93 71 -2.47% -6.39%
Basler KB PS 72.60 -0.27% -0.20 71 72.40 72.40 72.60 61 71.60 73.00 61 -0.55% 1.40%
BAYER 55.65 -0.89% -0.50 536452 56.00 55.65 55.65 89 55.75 55.89 300 -1.49% -8.33%
BMW 64.01 -1.04% -0.67 440842 64.82 63.48 64.86 600 64.03 64.06 2 -8.69% -9.49%
BMW Vz 55.40 -1.60% -0.90 3212 55.95 55.05 56.15 100 55.40 55.60 97 -8.96% -10.28%
BayWa Vink. 26.60 0.00% 0.00 - 26.60 26.60 26.60 101 26.15 27.15 97 3.91% 29.44%
BB Biotech N 69.95 0.32% 0.23 14998 69.75 69.45 70.20 920 69.30 70.15 200 2.49% 19.57%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.85% 21.21%
BCA POP SONDRIO 2.07 2.07% 0.04 48229 2.03 2.03 2.07 1600 2.07 2.08 1900 -0.10% -20.75%
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
Befimmo 51.40 0.98% 0.50 329 51.50 51.40 51.80 16 47.50 51.50 90 1.98% 5.65%
BEIERSDORF 101.15 1.00% 1.00 116876 99.48 99.48 101.55 100 101.20 101.35 44 0.85% 10.84%
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bekaert 21.28 -0.75% -0.16 9731 21.42 21.16 21.64 100 21.28 21.36 100 1.92% 1.72%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -2.54% 14.59%
Beneteau 10.63 -0.28% -0.03 19569 10.72 10.38 10.73 140 10.61 10.64 230 -3.10% -7.73%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 203 108.00 114.40 168 2.11% 31.06%
BERKELEY GROUP 3545.00 -5.04% -188.00 129104 3725.00 3537.00 3725.00 60 3544.00 3548.00 270 -5.09% 2.34%
BEKB | BCBE N 230.00 -0.76% -1.75 60 230.00 230.00 230.00 73 228.50 232.00 94 -3.16% 18.19%
Betsson B 61.20 0.33% 0.20 44845 60.30 59.90 61.20 9813 60.60 61.50 10027 1.26% -15.91%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1789.20 0.19% 3.40 885257 1806.00 1787.00 1808.40 1000 1788.20 1790.80 1000 2.07% 8.57%
Bic 74.75 -0.73% -0.55 17705 75.45 74.35 75.50 80 74.40 75.05 80 -0.80% -16.25%
Bilfinger SE 25.68 -0.93% -0.24 16467 25.74 25.62 26.02 419 24.20 25.70 22 -3.96% 0.16%
BillerudKorsnäs 118.95 0.85% 1.00 146884 118.20 117.85 120.00 3339 116.75 120.65 3274 -0.63% 12.43%
BinckBank 6.31 0.16% 0.01 81409 6.32 6.32 6.33 1422 6.31 6.32 42 0.16% 3.61%
bioMerieux 75.00 0.54% 0.40 17935 73.80 73.55 75.15 140 74.80 75.20 140 2.74% 31.12%
BKW N 66.90 1.52% 1.00 4898 66.30 66.00 66.90 300 66.20 67.40 959 3.08% -2.19%
BNP Paribas 44.52 -1.21% -0.55 716834 45.09 44.26 45.10 1000 44.47 44.64 272 -1.54% 12.72%
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 506 784.50 792.00 2620 -1.69% 8.39%
Boliden 231.60 -1.03% -2.40 219156 232.20 230.60 233.60 48 229.80 233.30 48 -0.43% 20.99%
Bolloré 4.04 -1.03% -0.04 235658 4.08 4.02 4.09 550 4.03 4.04 800 -1.90% 15.38%
BME 23.88 1.10% 0.26 6467 23.64 23.62 23.88 204 23.84 36.38 59 0.08% -1.32%
Bonheur ASA 152.25 1.16% 1.75 1914 151.50 151.50 152.25 11 148.50 152.00 342 8.75% 62.49%
Bourbon 1.95 -0.71% -0.01 3295 1.98 1.94 2.02 921 1.94 1.96 81 -0.71% -43.70%
Bouygues 32.38 -0.31% -0.10 134748 32.62 32.11 32.64 100 32.37 32.39 130 -2.15% 3.35%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -3.35% 17.69%
BP 561.60 0.29% 1.60 7012210 562.20 559.50 574.60 100 561.60 561.80 2100 4.10% 13.13%
BPER 3.55 -2.02% -0.07 369961 3.59 3.51 3.60 3600 3.54 3.57 14425 -8.15% 5.75%
Brederode 61.40 -0.65% -0.40 163 61.80 61.40 61.80 20 61.20 61.60 30 - 21.83%
BREMBO 9.99 0.20% 0.02 58750 10.05 9.90 10.11 3049 9.84 9.99 500 -4.35% 12.62%
BRENNTAG 45.41 -0.02% -0.01 61276 45.14 45.05 45.68 112 45.39 45.52 112 1.32% 20.45%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 1.58% -4.34%
BRIT AMER TOBACCO 2986.00 0.18% 5.50 637587 2995.00 2972.00 3026.00 500 2984.50 2989.50 500 2.79% 19.27%
BRITISH LAND CO 545.20 -1.80% -10.00 940124 553.60 543.00 554.60 440 544.80 545.20 411 -2.75% 1.91%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 0.60% 16.27%
BROWN GROUP 141.00 -1.19% -1.70 11135 142.70 141.00 145.80 1431 140.30 141.80 442 -1.67% 55.63%
BT GROUP 203.90 0.15% 0.30 4009635 203.60 200.30 203.90 2464 203.75 203.95 1682 -0.80% -14.22%
BTG 834.50 0.06% 0.50 56086 834.50 833.50 834.50 24 834.00 834.50 264 - 0.79%
Bucher N 322.00 0.88% 2.80 931 318.80 318.40 322.20 199 319.40 324.20 199 1.07% 21.79%
BUNZL 2143.00 2.44% 51.00 446414 2095.00 2089.00 2143.00 551 2132.00 2144.00 100 2.88% -9.31%
BURBERRY GROUP 1835.50 0.47% 8.50 370464 1844.50 1828.50 1853.00 277 1830.00 1836.00 45 -4.62% 6.07%
Bureau Veritas 21.47 0.80% 0.17 222597 21.38 21.14 21.51 40 18.75 21.48 600 -1.29% 21.03%
BUZZI UNICEM 19.07 -0.44% -0.09 62057 19.15 18.89 19.23 260 18.96 19.07 280 1.22% 26.97%
C&C Group 3.75 4.74% 0.17 28171 3.64 3.71 3.75 459 3.71 3.81 689 4.74% 37.80%
CA IMMO 33.80 -0.59% -0.20 16084 33.85 33.75 34.25 36 33.80 34.65 76 1.50% 21.93%
CAIRN ENERGY 172.60 0.82% 1.40 346404 169.80 169.80 175.50 6800 172.30 179.70 18184 8.55% 15.07%
Caixabank SA 2.79 -0.64% -0.02 2865335 2.81 2.77 2.82 3474 2.79 2.79 3474 2.16% -11.89%
Cap Gemini 106.85 2.10% 2.20 107502 105.00 105.00 107.20 19 106.35 106.85 45 2.59% 23.58%
CAPITA 106.95 -2.42% -2.65 1328770 109.65 106.60 109.95 32961 105.80 107.05 950 -7.00% -5.10%
CAPITAL & COUNTIES 224.90 -1.10% -2.50 598170 227.50 224.80 227.80 300 224.90 225.30 788 -5.42% -2.30%
CARGOTEC 31.94 -0.06% -0.02 9969 32.00 31.80 32.22 1336 31.70 32.20 1599 0.88% 20.17%
Carillion - - - - - - - - - - - - -
CARLSBERG B 885.00 0.87% 7.60 80534 877.60 875.80 886.20 177 881.20 885.80 11 0.57% 27.85%
Carnival 4020.00 0.65% 26.00 129013 4024.00 4009.00 4039.00 110 4021.00 4029.00 193 0.22% 7.09%
Carrefour 17.05 -0.26% -0.04 523479 17.03 16.84 17.09 400 17.02 17.09 400 -3.21% 14.93%
Casino Guichard 29.74 -3.35% -1.03 303947 30.60 28.93 31.10 161 29.59 29.82 161 -8.79% -18.90%
Castellum 179.55 -0.47% -0.85 81143 180.40 178.80 180.40 2348 176.75 182.15 2246 0.81% 9.65%
CECONOMY 5.66 -2.45% -0.14 171118 5.72 5.61 5.78 2300 5.66 5.68 913 1.14% 79.52%
CENTRICA - - - - - - - - - - - - -
CGG 1.57 -3.84% -0.06 422308 1.63 1.56 1.65 1400 1.56 1.57 5900 -6.45% 34.08%
CHEMRING GROUP 156.30 0.32% 0.50 16571 157.70 155.60 158.60 1700 154.40 158.20 462 1.76% -3.76%
Lindt & Sprüngli N 76200.00 -0.13% -100.00 5 76400.00 75800.00 76400.00 2 74600.00 77300.00 1 0.53% 4.67%