21.07.2019 00:00:49
STXE TM RE.USD
657.82
$$$
1.1800
0.18%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs 657.82 Eröffnung 657.82
Diff. absolut 1.18 Tages-Hoch 657.82
Diff. % 0.18 % Tages-Tief 657.82
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 656.64 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.07.2019 / 00:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.75% 671.3 565.3
1 Woche -0.24% 661.4 656.6
1 Monat 0.77% 671.3 656.6
3 Monate 0.00% 671.3 622.3
6 Monate 9.02% 671.3 599.5
1 Jahr -0.71% 676.7 557.9
3 Jahre 27.29% 720.3 502.7
25.5
13
SMI
14.75
17.89
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.5,"chartHeight":24.202746024718,"year":2017,"ID_NOTATION":"2070888"},"2018":{"performance":-15.13,"chartHeight":21.685401441539,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":14.75,"chartHeight":21.557896922994,"year":2019,"ID_NOTATION":"2070888"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 21.07.2019 00:00:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1117.00 0.40% 4.50 208139 1120.00 1109.50 1122.00 983 1116.50 1117.50 277 -1.02% 44.17%
A.P. Moller-Maersk ' 7175.00 0.28% 20.00 17 7205.00 7175.00 7220.00 10 7140.00 7285.00 57 -1.78% 6.89%
A.P. Moller-Maersk B 7576.00 0.42% 32.00 2411 7560.00 7548.00 7630.00 54 7512.00 7662.00 54 -1.58% 4.88%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 23.50 0.99% 0.23 25032 23.42 23.23 23.71 550 23.48 23.51 100 0.86% -12.70%
AB InBev 83.37 5.20% 4.12 1533134 82.00 81.89 84.37 6 83.36 83.39 452 6.04% 44.76%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 67736 0.02 0.02 85865 - 47.65%
ABG Sundal Collier 3.71 0.14% 0.01 7917 3.69 3.69 3.71 4000 3.69 3.74 537 2.91% -17.83%
ACACIA MINING PLC 223.80 19.87% 37.10 847548 218.00 217.00 224.60 1961 223.40 224.60 207 24.89% 22.46%
ACCIONA 98.30 -0.30% -0.30 18170 99.40 97.65 99.45 73 98.00 98.35 45 0.23% 32.48%
ACCOR 39.41 0.56% 0.22 136010 39.36 39.05 39.55 200 39.28 39.51 126 -1.84% 6.48%
ACEA 17.18 -1.49% -0.26 36858 17.42 17.02 17.54 750 17.14 17.22 117 -0.69% 43.17%
Acerinox 7.91 1.20% 0.09 140245 7.85 7.83 7.94 130 7.90 7.92 334 -0.30% -8.72%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Active Biotech 3.02 -1.47% -0.04 2235 3.02 3.02 3.02 1392 3.03 3.18 595 -5.18% 10.83%
Addtech B 260.00 0.97% 2.50 3422 270.50 260.00 270.50 277 258.50 264.00 2108 -2.99% 64.35%
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 279.35 -0.76% -2.15 141305 281.50 277.60 282.85 16 278.80 279.65 17 1.20% 52.94%
Admiral Group 2283.00 0.22% 5.00 125494 2284.00 2272.00 2288.00 219 2274.00 2291.00 219 0.44% 11.91%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.55 0.24% 0.01 774169 4.57 4.53 4.59 850 4.55 4.56 1080 -1.04% 11.86%
AF Poeyry B 224.40 1.81% 4.00 38264 221.80 221.00 225.60 331 221.80 226.20 1532 7.57% 57.30%
AGEAS/NV 48.69 -0.14% -0.07 96747 49.10 48.55 49.14 90 48.66 48.73 270 0.87% 24.27%
Agfa-Gevaert 3.66 -0.33% -0.01 14044 3.64 3.62 3.67 581 3.64 3.66 600 3.10% 9.25%
AGGREKO 784.40 0.46% 3.60 47885 789.20 778.80 797.60 2471 782.00 786.60 176 -1.41% 7.25%
AGRANA Beteiligungs- 17.38 0.12% 0.02 114 17.40 17.38 17.40 179 17.24 17.38 127 -3.34% 7.82%
Air France-KLM 8.83 0.59% 0.05 324427 8.81 8.75 8.93 1100 8.82 8.83 600 1.15% -6.84%
Air Liquide 121.90 -0.53% -0.65 104109 122.65 121.50 123.55 94 121.85 122.25 70 -0.85% 12.40%
Airbus Group 132.14 0.12% 0.16 310691 132.87 131.05 133.86 37 131.32 131.60 45 3.32% 57.03%
AIXTRON 7.72 1.37% 0.10 69573 7.75 7.62 7.85 1164 7.71 7.72 17 3.71% -8.55%
Akastor ASA 11.44 0.00% 0.00 - 11.44 11.44 11.44 2501 11.20 11.60 4004 -0.52% -11.32%
Aker BP 249.70 1.34% 3.30 133130 247.60 247.30 250.20 43 247.90 251.80 42 -7.93% 14.23%
AKER SOLUTIONS 28.56 -1.18% -0.34 287511 29.10 27.83 29.13 7450 28.35 28.79 7497 -13.19% -27.81%
Akzo Nobel 82.52 -0.15% -0.12 208271 82.68 82.28 83.42 1 82.50 82.53 50 -0.96% 4.49%
ALFA LAVAL 184.55 4.56% 8.05 802406 177.00 176.15 185.60 100 183.75 185.55 100 -7.26% -2.59%
ALK-Abelló B 1476.00 -0.30% -4.50 2541 1475.00 1459.00 1496.00 282 1458.00 1488.00 284 -1.99% 53.91%
ALLIANZ 215.40 -0.14% -0.30 190555 216.15 214.50 217.05 60 215.35 216.00 93 -0.21% 22.50%
Allreal N 167.80 - - - - - - 55 167.60 167.80 95 0.42% 9.67%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 70.20 - - - - - - 500 70.10 71.30 793 - -11.70%
Alstom 37.67 0.91% 0.34 145044 37.70 37.46 37.85 350 37.66 37.68 96 -11.13% 7.17%
Alten 108.40 -0.37% -0.40 9640 108.80 107.70 109.50 35 108.20 108.40 35 0.37% 48.70%
Altran Technologies 14.59 1.43% 0.20 235753 14.44 14.44 14.62 3053 14.43 14.59 60 1.50% 107.32%
Amadeus IT - - - - - - - - - - - - -
AMAG Austria Metall 31.80 6.00% 1.80 - 31.80 31.80 31.80 5 31.10 30.60 22 - 0.95%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.01 0.55% 0.22 721 40.05 40.00 40.05 82 39.70 40.32 82 -0.07% 4.22%
AMPLIFON 21.22 -2.12% -0.46 60675 21.70 21.16 21.83 506 21.14 21.26 270 2.76% 51.46%
Andritz 31.02 2.85% 0.86 45576 30.64 30.56 31.14 88 30.98 31.24 154 - -22.41%
ANGLO AMERICAN 2236.00 2.24% 49.00 963968 2207.50 2205.00 2245.50 212 2236.00 2239.00 218 3.98% 28.39%
ANTOFAGASTA 931.40 3.42% 30.80 1213637 915.20 909.80 934.80 545 930.40 934.00 545 7.85% 18.56%
Aperam 23.03 1.10% 0.25 47753 23.07 22.84 23.16 80 23.03 23.07 90 1.54% -
Arcadis 17.10 2.40% 0.40 35313 16.83 16.75 17.11 750 17.06 17.13 634 2.15% 59.81%
ArcelorMittal 14.81 0.28% 0.04 644386 14.86 14.53 14.96 500 14.80 14.81 350 0.19% -18.41%
Arkema 81.58 0.64% 0.52 104782 81.56 80.12 82.59 160 81.52 81.58 50 -0.66% 9.24%
Aryzta N 1.12 - - - - - - 1500 1.09 1.16 1500 -2.64% 3.23%
ASHMORE GROUP 524.00 0.48% 2.50 69455 524.00 521.50 528.50 383 524.00 524.50 682 1.95% 43.80%
ASHTEAD GROUP 2213.00 1.10% 24.00 229577 2203.00 2187.00 2226.00 335 2210.00 2214.00 360 -1.73% 35.56%
ASM International 62.20 0.32% 0.20 49636 62.22 61.86 62.62 31 62.20 62.28 210 5.35% 72.06%
ASML Holding 199.98 0.18% 0.36 396482 201.65 198.44 202.70 27 199.90 204.00 13 8.41% 45.86%
ASSA Abloy B 220.60 2.18% 4.70 574385 216.30 214.40 221.40 2635 219.00 222.40 2650 4.95% 39.89%
Assicurazioni Genera 16.88 -1.08% -0.18 716360 17.12 16.70 17.18 100 16.88 16.89 793 -1.72% 15.70%
A.B. Foods 2347.00 0.09% 2.00 157742 2348.50 2337.00 2360.00 392 2346.00 2348.00 130 0.47% 14.38%
ASTALDI - - - - - - - - - - - - -
ASTM 30.92 -0.77% -0.24 30171 31.64 30.92 31.64 430 30.86 31.26 170 -0.83% 77.29%
Aston Martin Lagonda 995.40 3.09% 29.80 39736 991.00 988.60 1003.00 90 994.80 999.60 200 7.08% -19.56%
AstraZeneca 6377.50 -0.43% -27.50 606913 6424.00 6359.00 6454.00 263 6374.00 6379.00 163 1.07% 8.83%
Atea 114.20 0.00% 0.00 50809 113.80 113.40 114.40 238 113.20 115.60 500 -1.55% 2.70%
ATLANTIA 23.45 -1.88% -0.45 475695 23.91 23.38 23.99 338 23.44 23.46 338 -5.14% 29.56%
Atlas Copco A 288.50 2.41% 6.80 613458 283.50 283.10 289.00 100 284.50 295.80 100 2.82% 37.40%
Atlas Copco B 259.20 2.61% 6.60 112018 254.70 254.30 259.80 100 257.40 259.90 100 3.93% 34.01%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.83 -1.24% -0.05 13564 3.86 3.82 3.88 450 3.82 3.83 360 -5.27% -11.21%
Atrium European Real 3.15 -2.48% -0.08 6229 3.13 3.12 3.15 970 3.10 3.17 970 -0.63% -2.02%
AURUBIS 39.27 -1.01% -0.40 85097 38.93 38.47 39.37 223 39.27 39.34 57 -5.31% -8.67%
Austevoll Seafood 97.45 0.05% 0.05 31051 97.85 96.35 97.85 2211 96.10 98.25 2229 -1.32% -8.93%
AUTOGRILL 9.43 0.05% 0.01 28655 9.44 9.39 9.54 390 9.41 9.52 3661 -2.78% 29.44%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 419.00 -0.43% -1.80 1009892 423.50 416.90 423.50 1805 418.80 419.30 700 -1.00% 12.01%
AXA 23.55 -0.49% -0.12 1350461 23.68 23.48 23.75 5 23.55 23.56 458 -0.30% 24.83%
AXEL SPRINGER 62.20 0.08% 0.05 25825 62.25 62.10 62.25 38 62.15 62.25 301 0.16% 25.76%
AXFOOD AB 201.30 0.10% 0.20 101624 200.60 199.30 201.60 2904 199.45 203.10 429 11.86% 32.92%
AZIMUT 16.89 -1.66% -0.28 85804 17.29 16.84 17.32 750 16.88 17.04 2634 -3.70% 77.39%
Aéroports de Paris 165.70 0.42% 0.70 11834 165.00 164.40 166.30 30 165.50 165.60 5 3.63% -
BABCOCK INT GROUP 445.00 0.95% 4.20 309324 441.50 438.80 446.70 1130 443.70 462.50 995 1.78% -9.41%
BAE SYSTEMS 523.40 0.96% 5.00 813858 518.80 515.40 524.00 701 523.00 523.40 669 3.56% 13.76%
BALFOUR BEATTY 225.00 -0.27% -0.60 127499 225.40 223.00 226.00 551 224.80 225.20 485 -5.86% -9.60%
Bâloise N 172.30 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 26.36 -1.86% -0.50 22769 26.88 26.34 26.92 500 26.32 26.40 260 -0.75% 45.88%
BCA MONTE DEI PASCHI 1.51 -5.90% -0.10 50235 1.61 1.51 1.61 1400 1.51 1.51 3600 -10.15% 1.51%
BBVA 4.78 -15.78% -0.90 4752235 4.87 4.76 4.90 3245 4.78 4.79 1500 -2.47% -26.44%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.27 -2.35% -0.01 2243966 0.28 0.27 0.28 90230 0.27 0.28 17834 -3.76% 19.24%
BA.SABADELL 0.89 -2.98% -0.03 1735898 0.92 0.89 0.93 10452 0.89 0.91 49860 -5.04% -10.50%
Banco Santander 3.99 -1.63% -0.07 9617782 4.06 3.99 4.08 11154 3.95 3.99 1500 -4.80% 0.52%
Bang & Olufsen 41.44 -0.05% -0.02 973 41.68 41.44 41.94 657 41.12 43.50 131 -6.92% -53.28%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.35 -2.86% -0.13 205394 4.49 4.34 4.49 200 4.34 4.38 200 -5.88% -10.60%
Bankia - - - - - - - - - - - - -
BANKINTER 6.37 -0.69% -0.04 483289 6.46 6.36 6.47 650 6.37 6.38 600 -1.15% -8.92%
BC Vaudoise N 759.00 - - - - - - 16 756.00 763.00 15 0.40% 2.85%
Banque Nationale Bel 2270.00 0.89% 20.00 4 2290.00 2270.00 2290.00 1 2240.00 2280.00 2 1.34% -7.72%
Barclays Bank 155.66 -0.37% -0.58 6098061 156.98 154.78 157.24 3661 155.64 155.96 1450 -1.08% 3.95%
Barco 186.00 -0.21% -0.40 3418 188.90 183.90 192.40 39 186.00 186.40 29 0.87% 87.12%
BARRATT DEVELOPMENTS 634.20 0.48% 3.00 663585 631.40 628.40 634.80 1199 633.40 634.80 1145 1.25% 37.36%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BASF 60.86 0.66% 0.40 532630 60.70 60.52 61.42 210 60.85 60.88 5 1.16% -8.01%
Basler KB PS 74.00 - - - - - - 20 73.60 74.20 38 1.65% 3.35%
BAYER 59.64 1.41% 0.83 582994 59.51 59.03 60.02 260 59.64 59.67 294 1.24% -1.76%
BMW 66.62 0.65% 0.43 481234 66.53 66.40 67.33 100 66.62 66.64 103 1.29% -5.80%
BMW Vz 55.65 0.27% 0.15 3685 55.70 55.50 56.35 200 54.60 55.65 45 -0.98% -9.88%
BayWa Vink. 23.20 1.31% 0.30 48 23.20 23.20 23.20 60 22.00 23.05 100 -4.13% 12.90%
BB Biotech N 66.15 - - - - - - 350 64.80 68.30 350 -0.68% 13.08%
BBA AVIATION 286.60 0.42% 1.20 285763 286.60 285.00 288.00 1094 286.00 287.20 4100 1.99% 30.99%
BCA POP SONDRIO 1.92 -1.13% -0.02 30451 1.95 1.90 1.95 19293 1.89 1.94 19123 -3.66% -26.49%
BEAZLEY PLC LS -,05 550.00 -0.09% -0.50 113774 554.00 550.00 555.50 200 549.50 550.50 2100 -0.63% 8.91%
Befimmo 50.80 0.99% 0.50 1805 50.70 50.50 50.80 110 50.70 50.80 32 0.59% 4.42%
BEIERSDORF 106.20 -0.42% -0.45 73813 106.95 106.05 107.45 46 105.75 106.60 46 0.14% 16.37%
Beijer Alma B 118.40 -0.34% -0.40 121 118.00 117.80 118.40 257 116.60 119.60 257 -1.00% -5.81%
Bekaert 24.16 1.77% 0.42 6955 23.72 23.72 24.30 100 24.16 24.22 370 0.58% 15.49%
BELLWAY 2844.00 -0.11% -3.00 42842 2840.00 2827.00 2854.00 400 2835.00 2846.00 420 0.60% 13.04%
Beneteau 9.71 0.67% 0.07 6976 9.74 9.62 9.75 160 9.69 9.82 2361 -6.14% -15.76%
Bergman & Beving B 97.05 2.92% 2.75 454 95.20 95.10 97.05 101 96.30 96.20 99 -3.34% 14.18%
BERKELEY GROUP 3764.00 -1.70% -65.00 123939 3783.00 3747.00 3819.00 86 3761.00 3765.00 310 -1.90% 8.66%
BEKB | BCBE N 231.50 - - - - - - 235 226.00 232.00 10 - 18.96%
Betsson B 57.80 1.40% 0.80 653523 53.30 51.30 58.30 10188 56.80 58.20 10117 7.43% -20.58%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 2029.00 1.61% 32.20 528369 2013.00 2013.00 2035.50 550 2028.50 2029.50 460 2.17% 23.12%
Bic 67.45 -1.10% -0.75 31647 68.30 67.25 68.55 28 67.45 67.55 190 -3.37% -24.43%
Bilfinger SE 25.48 -2.38% -0.62 33767 26.22 25.46 26.22 500 25.48 25.52 500 -9.26% -0.62%
BillerudKorsnäs 109.10 1.11% 1.20 80207 108.10 106.12 109.70 5358 108.10 109.85 5356 -10.17% 3.12%
BinckBank 6.33 0.08% 0.01 1963 6.33 6.32 6.33 900 6.32 6.33 3627 0.16% 3.77%
bioMerieux 72.90 0.34% 0.25 15730 73.00 72.65 73.25 45 72.80 72.90 50 1.39% 27.45%
BKW N 65.20 - - - - - - 13 65.00 65.30 70 -1.36% -4.82%
BNP Paribas 41.92 -1.13% -0.48 876278 42.52 41.79 42.77 200 41.77 42.06 200 -1.55% 6.15%
BODYCOTE PLC LS -,17 762.00 2.01% 15.00 36111 754.00 751.00 764.75 2549 750.50 762.50 290 -0.20% 5.21%
Boliden 214.30 -2.06% -4.50 934500 211.05 203.90 217.45 2700 212.65 217.30 2707 -2.64% 11.95%
Bolloré 3.95 -0.55% -0.02 132428 4.00 3.93 4.00 11261 3.81 3.96 3300 -0.75% 13.04%
BME 20.98 0.19% 0.04 7223 20.96 20.96 21.05 100 20.16 20.94 14 -3.50% -13.31%
Bonheur ASA 182.00 1.68% 3.00 1532 184.00 182.00 184.25 133 180.50 188.00 94 -5.45% 94.24%
Bourbon 3.92 0.26% 0.01 2491 4.02 3.91 4.02 3898 3.82 4.11 4698 31.82% 13.15%
Bouygues 32.83 -0.15% -0.05 132375 32.94 32.69 33.19 400 32.80 32.92 250 3.47% 4.79%
BOVIS HOMES GROUP 1049.00 -0.76% -8.00 26451 1046.00 1036.00 1055.00 100 1048.00 1050.00 1100 -1.41% 22.12%
BP 518.00 0.52% 2.70 6237870 517.90 516.20 521.50 1141 518.00 518.20 2000 -5.09% 4.35%
BPER 3.75 -2.45% -0.09 139657 3.82 3.70 3.84 11890 3.71 3.78 1200 -2.37% 11.65%
Brederode 61.80 -0.32% -0.20 148 62.00 61.60 62.00 15 61.80 62.00 25 0.65% 22.62%
BREMBO 9.68 0.21% 0.02 71546 9.65 9.63 9.87 320 9.65 9.69 1300 -3.25% 9.01%
BRENNTAG 43.66 1.99% 0.85 175356 42.75 42.75 43.66 300 43.62 43.66 80 1.30% 15.81%
BREWIN DOLPHIN 311.80 0.71% 2.20 14616 309.80 308.60 313.40 3400 311.40 312.00 1386 -0.76% -3.35%
BRIT AMER TOBACCO 3102.50 0.10% 3.00 560399 3140.50 3071.50 3161.00 355 3102.00 3103.50 355 7.19% 23.93%
BRITISH LAND CO 537.40 0.11% 0.60 271124 538.80 533.20 539.40 928 535.40 539.20 928 -0.19% 0.45%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 886.00 -0.34% -3.00 148823 890.00 882.50 894.50 270 884.00 887.00 902 0.74% 10.89%
BROWN GROUP 122.80 0.04% 0.05 498 123.00 122.75 123.20 419 120.10 123.90 1628 -3.15% 35.54%
BT GROUP 189.32 -0.19% -0.36 2315223 190.00 187.24 191.32 2632 189.20 189.80 1743 -1.42% -20.35%
BTG 836.50 0.06% 0.50 8494 836.50 836.00 836.50 6000 836.00 837.00 176 0.06% 1.03%
Bucher N 336.00 - - - - - - 18 334.40 387.00 285 0.72% 27.08%
BUNZL 2173.50 1.95% 41.50 165880 2149.00 2141.00 2179.50 70 2172.00 2175.00 180 2.23% -8.02%
BURBERRY GROUP 2321.00 -0.60% -14.00 334669 2345.00 2297.00 2351.00 1700 2299.00 2336.00 500 16.08% 34.12%
Bureau Veritas 21.21 -0.47% -0.10 164764 21.47 21.18 21.52 556 21.20 21.30 227 -1.07% 19.56%
BUZZI UNICEM 19.08 -0.55% -0.10 119327 19.29 19.05 19.38 260 19.07 19.14 330 1.71% 27.07%
C&C Group 4.10 1.11% 0.04 2051 4.04 4.04 4.11 173 4.03 4.10 100 2.63% 50.46%
CA IMMO 32.05 0.16% 0.05 10303 32.15 31.95 32.20 915 26.80 32.25 346 -1.08% 15.62%
CAIRN ENERGY 158.60 0.06% 0.10 88453 160.40 155.90 160.40 2200 158.30 158.60 324 -11.00% 5.73%
Caixabank SA 2.42 -3.43% -0.09 3059179 2.51 2.41 2.52 3349 2.42 2.42 3349 -5.65% -23.49%
Cap Gemini 113.00 0.71% 0.80 55264 112.85 112.05 113.70 51 112.90 113.00 110 - 30.70%
CAPITA 117.80 1.51% 1.75 1106265 117.60 116.35 118.50 10100 117.80 118.60 10402 5.08% 4.53%
CAPITAL & COUNTIES 217.40 0.18% 0.40 63031 217.00 215.20 217.70 1613 217.30 217.80 2977 -2.03% -5.56%
CARGOTEC 28.62 1.13% 0.32 35205 28.50 28.48 29.30 1953 28.26 28.84 699 -11.72% 7.67%
Carillion - - - - - - - - - - - - -
CARLSBERG B 896.60 0.45% 4.00 54544 894.20 892.80 900.60 98 884.00 899.80 100 -0.24% 29.53%
Carnival 3514.00 0.20% 7.00 95754 3500.00 3484.00 3526.00 140 3503.00 3515.00 340 -0.40% -6.39%
Carrefour 17.75 0.00% 0.00 398224 17.73 17.66 17.82 400 17.70 17.75 522 -0.73% 19.62%
Casino Guichard 32.49 -0.31% -0.10 19612 32.84 32.25 32.84 6 32.35 32.54 400 -0.49% -11.40%
Castellum 193.70 -0.67% -1.30 256841 195.50 192.45 195.80 3027 191.40 195.20 3023 0.49% 18.29%
CECONOMY 5.55 1.35% 0.07 193032 5.52 5.47 5.59 1464 5.55 5.56 390 -3.44% 76.04%
CENTRICA - - - - - - - - - - - - -
CGG 1.79 -0.50% -0.01 349581 1.80 1.77 1.80 24968 1.71 1.78 1281 -1.46% 52.87%
CHEMRING GROUP 182.60 0.00% 0.00 2705 183.00 182.60 187.30 2572 180.80 184.80 1074 3.40% 12.44%
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Lindt & Sprüngli PS 7095.00 - - - - - - 120 6800.00 7400.00 120