18.02.2019 05:52:27
STXE TM PR.USD
304.50
$$$
3.7900
1.26%
15.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.02.2019 300.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.02.2019 / 05:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.59% 305.4 279.1
1 Woche 2.38% 304.5 298.6
1 Monat 4.07% 305.4 292.9
3 Monate 2.31% 305.4 275.4
6 Monate -3.44% 332.5 275.4
1 Jahr -11.60% 347.4 275.4
3 Jahre 16.64% 365.6 247.6
22.22
13
SMI
7.59
9.64
SMI
-17.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.22,"chartHeight":29.124119611659,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-17.47,"chartHeight":27.637084919852,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":7.59,"chartHeight":22.482688906883,"year":2019,"ID_NOTATION":"2015043"}}
{"2017":{"performance":13,"chartHeight":25.809816974997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.594404082956,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.64,"chartHeight":23.960955363965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.866454862372,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.442196820357,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.99,"chartHeight":22.800237483459,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.7002448337,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.998269557219,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.754414109049,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.787425761137,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.188009238439,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.43,"chartHeight":19.153617916413,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.833551743117,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.866364767657,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.02,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.02.2019 05:52:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 948.40 1.17% 11.00 466134 937.20 933.40 955.20 337 948.20 949.00 337 4.40% 22.41%
A.P. Moller-Maersk ' 8475.00 1.31% 110.00 67 8307.50 8295.00 8485.00 20 8305.00 8625.00 20 7.62% 10.71%
A.P. Moller-Maersk B 9032.00 1.28% 114.00 7071 8884.00 8842.00 9072.00 1 8704.00 9208.00 18 6.99% 10.44%
A2A 1.58 0.00% 0.00 2047315 1.57 1.56 1.59 3491 1.58 1.58 532 3.37% 0.61%
AAK AB 137.50 -0.52% -0.72 116241 138.14 137.36 138.36 73 137.42 137.74 82 6.19% 11.97%
Aalberts Industries 31.80 2.05% 0.64 83759 30.99 30.93 31.82 80 31.80 31.85 80 3.96% 9.66%
Aareal Bank 28.04 2.34% 0.64 26717 27.29 27.19 28.08 217 27.70 28.04 14 6.41% 4.16%
AB InBev 68.55 2.68% 1.79 578599 67.41 66.66 68.70 90 68.52 68.55 10 2.76% 19.03%
ABB N 19.77 1.57% 0.30 1443503 19.48 19.33 19.88 1000 19.55 19.95 6014 4.30% 6.04%
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 40000 0.03 0.03 198562 - 58.24%
ABG Sundal Collier 4.28 -1.38% -0.06 2093 4.34 4.28 4.34 171 4.16 4.28 31 -0.47% -5.20%
ACACIA MINING PLC 217.20 9.06% 18.05 176014 199.45 199.45 218.10 4600 217.10 220.00 2399 12.54% 18.85%
ACCIONA 82.44 0.68% 0.56 25171 81.44 81.14 82.64 40 82.42 82.54 11 0.66% 11.11%
ACCOR 39.67 1.07% 0.42 207006 39.27 39.04 39.73 3 39.66 39.76 139 4.59% 7.19%
ACEA 13.59 -0.66% -0.09 1196 13.48 13.48 13.60 449 13.39 13.87 433 3.42% 13.25%
Acerinox 9.49 0.66% 0.06 56402 9.27 9.26 9.55 100 9.50 9.58 270 3.92% 9.46%
Ackermans & van Haar 139.90 1.23% 1.70 5396 138.40 138.20 140.10 42 139.80 140.20 140 1.01% 5.82%
ACS ACTIVIDADES DE C 37.30 0.97% 0.36 229886 36.85 36.65 37.48 434 37.30 37.31 180 5.97% 10.39%
Active Biotech 3.79 0.00% 0.00 - 3.79 3.79 3.79 1311 3.77 3.79 3910 2.71% 38.90%
Addtech B 185.00 -1.80% -3.40 3097 187.20 184.80 187.20 15 182.40 185.60 150 -0.11% 16.94%
Adecco N 52.98 1.65% 0.86 96011 52.03 51.92 53.06 698 50.70 53.10 1 6.04% 15.45%
ADIDAS 199.25 1.14% 2.25 223235 196.75 194.85 199.25 60 199.20 199.30 60 0.56% 9.09%
Admiral Group 2144.00 -0.14% -3.00 157194 2138.00 2134.00 2157.00 363 2141.00 2144.00 590 - 5.10%
Aedifica 82.90 -0.12% -0.10 1363 83.30 82.60 83.80 121 81.70 82.90 23 -1.54% 5.20%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.57 4.82% 0.21 2869401 4.42 4.37 4.58 1100 4.57 4.57 2 3.23% 12.21%
AGEAS/NV 41.56 1.29% 0.53 133678 40.98 40.94 41.79 1228 41.42 41.61 60 1.14% 6.07%
Agfa-Gevaert 3.49 1.28% 0.04 33988 3.43 3.42 3.50 639 3.49 3.50 400 1.16% 4.24%
AGGREKO 724.80 0.30% 2.20 100835 724.80 724.20 732.60 3674 719.60 725.40 3200 0.98% -0.90%
AGRANA Beteiligungs- 17.42 0.00% 0.00 112 17.42 17.42 17.44 20 17.44 17.44 265 -1.19% 8.06%
Air France-KLM 10.19 1.14% 0.12 570884 10.14 10.11 10.24 200 10.18 10.19 2600 -0.88% 7.50%
Air Liquide 106.65 0.42% 0.45 289489 105.90 105.45 107.05 70 106.30 106.65 100 2.11% -1.66%
Airbus Group 111.14 3.19% 3.44 947355 107.32 107.32 111.74 25 110.80 111.10 284 11.07% 32.48%
AIXTRON 9.94 0.77% 0.08 41771 9.79 9.78 10.03 2600 9.95 9.97 806 5.38% 17.82%
Akastor ASA 13.64 1.79% 0.24 3162 13.64 13.50 13.70 2006 13.44 13.70 716 0.74% 5.74%
Aker BP 292.00 1.04% 3.00 214017 289.60 288.40 293.80 190 275.20 293.00 36 7.35% 33.58%
AKER SOLUTIONS 43.01 1.28% 0.55 121758 42.88 42.78 43.21 168 42.00 47.10 168 -1.46% 8.71%
Akzo Nobel 81.32 3.63% 2.85 725410 78.45 78.45 82.15 2 81.31 81.33 77 8.86% 2.97%
ALFA LAVAL 198.45 -0.38% -0.75 550761 196.15 196.15 199.90 1600 196.85 198.55 229 3.82% 4.75%
ALK-Abelló B 1064.00 1.14% 12.00 263 1062.00 1058.00 1066.00 78 1042.00 1088.00 78 5.03% 10.95%
ALLIANZ 190.32 3.36% 6.18 496636 184.76 182.40 191.06 100 189.86 190.36 43 4.20% 8.23%
Allreal N 159.90 0.00% 0.00 242 159.90 159.30 160.10 29 159.60 160.10 6 -0.87% 4.51%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 79.05 0.00% 0.00 - 79.05 79.05 79.05 41 76.40 79.40 40 -0.44% -0.57%
Alstom 37.59 2.06% 0.76 257883 37.51 37.35 37.88 100 37.57 37.60 129 1.13% 6.94%
Alten 88.50 1.14% 1.00 14007 87.20 87.00 89.05 35 88.45 88.55 52 3.39% 21.40%
Altran Technologies 7.72 -0.58% -0.04 293962 7.74 7.61 7.88 198 7.71 7.72 114 1.58% 9.74%
Amadeus IT 68.36 -0.58% -0.40 462695 68.68 67.68 69.08 232 68.32 68.38 241 6.02% 12.25%
AMAG Austria Metall 31.70 0.00% 0.00 - 31.70 31.70 31.70 600 30.70 32.00 312 - 0.63%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 39.55 -0.08% -0.03 67689 39.54 39.50 39.62 8068 39.50 40.22 740 0.56% 3.02%
AMPLIFON 16.32 0.12% 0.02 97815 16.32 16.22 16.37 1214 16.22 16.33 1600 1.68% 16.49%
Andritz 44.28 1.33% 0.58 42577 43.76 43.44 44.78 608 43.52 44.30 67 5.78% 10.76%
ANGLO AMERICAN 1952.60 1.39% 26.80 885326 1905.60 1905.60 1965.40 212 1953.00 1958.60 212 0.87% 12.12%
ANTOFAGASTA 873.80 0.25% 2.20 218057 855.60 855.20 883.00 641 873.20 874.40 2 0.14% 11.23%
Aperam 26.79 1.13% 0.30 47186 26.24 26.24 26.92 950 26.77 26.80 30 0.07% 16.33%
Arcadis 14.25 3.86% 0.53 247217 13.82 13.82 14.70 228 14.23 14.48 415 30.97% 33.18%
ArcelorMittal 20.25 3.58% 0.70 1936705 19.33 19.29 20.48 283 20.23 20.27 400 4.92% 11.56%
Arkema 83.80 1.62% 1.34 187095 81.84 81.54 84.32 310 83.78 83.86 30 5.41% 12.21%
Aryzta N 1.06 -3.24% -0.04 394103 1.08 1.05 1.09 4500 1.02 1.06 150 2.37% -2.21%
ASHMORE GROUP 398.60 0.76% 3.00 377914 395.00 394.00 406.20 360 397.20 399.00 2900 -1.53% 9.39%
ASHTEAD GROUP 2033.00 1.30% 26.00 200235 1993.00 1991.50 2041.00 158 2033.00 2034.00 100 5.12% 24.53%
ASM International 43.85 -0.43% -0.19 90590 43.88 43.51 44.36 857 43.59 44.12 833 4.98% 21.30%
ASML Holding 163.12 0.41% 0.66 208171 161.74 161.26 164.42 103 163.06 163.28 501 3.56% 18.98%
ASSA Abloy B 187.50 0.62% 1.15 550922 185.75 185.30 189.30 1691 186.30 190.00 1656 -0.53% 18.90%
Assicurazioni Genera 15.26 1.50% 0.23 1711579 14.96 14.95 15.29 362 15.21 15.29 360 2.21% 4.59%
A.B. Foods 2260.00 -0.31% -7.00 354755 2270.00 2253.00 2289.00 100 2260.00 2263.00 230 -1.78% 10.14%
ASTALDI 0.76 -3.12% -0.02 20230 0.82 0.76 0.82 11511 0.76 0.78 19482 5.10% 45.98%
ASTM 22.70 3.89% 0.85 64665 21.90 21.85 22.75 35 22.65 22.95 262 8.35% 30.16%
Aston Martin Lagonda 1213.80 2.85% 33.60 168880 1182.60 1161.60 1226.40 2259 1184.60 1229.00 1349 7.78% -1.91%
AstraZeneca 6231.00 0.96% 59.00 863326 6149.00 6123.00 6251.00 102 6230.00 6237.00 123 9.43% 6.33%
Atea 120.80 1.60% 1.90 7752 119.00 119.00 121.20 1213 115.60 122.80 583 3.42% 8.63%
ATLANTIA 20.95 0.67% 0.14 571408 20.75 20.61 21.09 264 20.90 21.01 262 3.41% 15.75%
Atlas Copco A 251.15 2.68% 6.55 883300 244.50 242.35 251.80 1266 248.95 253.35 1241 4.38% 19.61%
Atlas Copco B 232.90 2.10% 4.80 182369 228.45 226.35 233.90 200 226.05 239.35 100 4.21% 20.41%
ATOS 82.68 0.58% 0.48 124462 81.68 80.86 83.50 71 82.68 82.74 30 5.78% 15.86%
Atresmedia Co.d.Medi 4.20 0.55% 0.02 66460 4.19 4.18 4.23 4147 4.15 4.21 410 4.43% -2.69%
Atrium European Real 3.36 -1.03% -0.04 8940 3.32 3.31 3.38 150 3.31 3.37 2000 2.72% 5.60%
AURUBIS 48.44 -0.04% -0.02 97938 48.16 47.31 48.75 10 48.19 48.48 7 5.79% 12.65%
Austevoll Seafood 112.80 3.11% 3.40 13990 110.20 110.20 113.60 661 109.20 114.00 584 3.87% 5.42%
AUTOGRILL 7.91 0.89% 0.07 84595 7.79 7.79 7.96 500 7.83 7.92 650 5.40% 8.58%
Avanza Bank 410.00 3.02% 12.00 43191 400.00 393.20 413.40 1139 404.00 413.20 108 3.80% -3.89%
AVEVA GROUP 3006.00 0.00% 0.00 75671 3022.00 2998.00 3036.00 235 3004.00 3010.00 240 2.45% 23.70%
Aviva 423.40 0.33% 1.40 1656368 420.60 418.50 428.60 93 423.40 423.70 407 1.53% 13.15%
AXA 20.78 1.91% 0.39 1885888 20.38 20.27 20.83 1900 20.77 20.78 517 3.43% 10.15%
AXEL SPRINGER 53.20 1.04% 0.55 105146 52.95 52.75 54.00 210 53.20 53.30 19 3.30% 7.56%
AXFOOD AB 169.10 0.77% 1.30 42645 168.20 167.40 169.20 1878 167.80 170.10 1849 3.33% 11.65%
AZIMUT 12.09 2.41% 0.28 111522 11.72 11.72 12.13 460 12.05 12.12 454 10.51% 26.94%
Aéroports de Paris 169.10 3.36% 5.50 36801 162.10 161.60 169.70 150 169.10 175.50 14 4.90% 2.05%
BABCOCK INT GROUP 552.60 -0.11% -0.60 351831 551.00 546.20 558.00 439 552.40 552.80 1500 6.27% 12.50%
BAE SYSTEMS 527.00 0.08% 0.40 2265894 527.60 522.50 530.30 4400 526.80 527.20 409 1.15% 14.54%
BALFOUR BEATTY 282.70 -0.74% -2.10 341463 285.30 281.50 285.30 38 282.60 282.90 600 2.80% 13.58%
Bâloise N 157.10 0.58% 0.90 9307 155.70 155.20 157.30 1000 150.20 164.00 1000 2.68% 16.20%
BANCA CARIGE 0.00 0.00% 0.00 - 0.00 0.00 0.00 - - - - - 14.29%
BANCA GENERALI 21.98 4.27% 0.90 46537 20.88 20.88 22.00 179 21.92 22.02 250 9.35% 21.64%
BCA MONTE DEI PASCHI 1.35 0.00% 0.00 39313 1.34 1.33 1.35 3700 1.33 1.38 4363 9.58% -9.49%
BBVA 5.22 -19.80% -1.29 7963629 5.02 5.00 5.22 3317 5.21 5.21 218 3.29% -19.80%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.23 3.21% 0.01 1438216 0.23 0.23 0.23 3700 0.23 0.24 10900 1.87% 2.09%
BA.SABADELL 0.95 4.61% 0.04 8319968 0.90 0.89 0.95 3900 0.95 0.95 1 11.02% -4.49%
Banco Santander 4.11 3.08% 0.12 18580273 3.97 3.95 4.12 4000 4.10 4.11 1750 3.46% 3.57%
Bang & Olufsen 94.50 1.83% 1.70 252 92.90 92.70 94.50 478 92.20 96.30 478 3.05% 6.54%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.46 2.01% 0.11 367775 5.34 5.34 5.46 1483 5.37 5.46 250 6.13% 12.01%
Bankia 2.55 2.78% 0.07 2239865 2.47 2.44 2.56 1900 2.55 2.55 340 3.57% -0.51%
BANKINTER 6.92 3.63% 0.24 510077 6.65 6.60 6.92 450 6.91 6.99 4376 5.56% -1.09%
BC Vaudoise N 779.00 0.39% 3.00 95 776.00 776.00 779.00 6 776.00 785.00 13 0.52% 5.56%
Banque Nationale Bel 2470.00 - - - - - - 9 2410.00 2500.00 9 - 0.41%
Barclays Bank 159.66 1.53% 2.40 5705270 156.80 156.56 159.94 1786 159.56 159.66 172 2.32% 6.62%
Barco 131.80 1.07% 1.40 832 130.40 130.40 132.80 173 129.00 132.00 35 6.12% 32.60%
BARRATT DEVELOPMENTS 561.60 -0.39% -2.20 1141640 563.40 559.20 565.80 309 561.00 561.80 310 -0.28% 21.64%
Barry Callebaut N 1714.00 0.00% 0.00 458 1720.00 1704.00 1724.00 1000 1650.00 1780.00 1000 1.60% 11.59%
BASF 66.26 2.74% 1.77 872317 64.01 64.01 66.44 123 66.14 66.27 123 5.97% 0.15%
Basler KB PS 76.40 -0.52% -0.40 6 76.40 76.40 76.40 283 75.00 79.00 138 -1.55% 6.70%
BAYER 67.44 2.84% 1.86 785445 65.19 65.11 68.48 317 68.21 68.28 47 1.35% 11.09%
BMW 70.83 1.96% 1.36 565486 69.08 68.11 71.14 12 70.80 70.95 113 1.93% 0.16%
BMW Vz 61.85 1.64% 1.00 7897 60.65 59.80 62.27 111 61.85 62.75 96 1.89% 0.16%
BayWa Vink. 23.15 1.54% 0.35 239 22.65 22.65 23.20 150 23.15 23.50 240 1.09% 12.65%
BB Biotech N 69.60 0.29% 0.20 6091 68.80 68.50 69.60 100 69.15 70.60 250 3.19% 18.97%
BBA AVIATION 246.40 2.75% 6.60 629174 239.80 239.60 246.80 1164 246.40 246.60 1338 6.02% 12.61%
BCA POP SONDRIO 2.55 4.68% 0.11 141529 2.45 2.44 2.55 340 2.54 2.56 1700 7.06% -2.45%
BEAZLEY PLC LS -,05 531.00 1.92% 10.00 477257 516.50 516.50 535.50 4400 530.50 531.50 665 4.37% 5.15%
Befimmo 48.05 -3.90% -1.95 3139 48.70 47.50 48.85 18 47.95 48.10 50 -6.34% -1.23%
BEIERSDORF 91.52 0.18% 0.16 89991 91.48 91.22 92.08 290 91.50 91.74 87 3.04% 0.28%
Beijer Alma B 136.00 - - - - - - 268 137.48 137.74 55 -3.38% 8.19%
Bekaert 23.82 1.97% 0.46 2234 23.36 23.36 23.92 320 23.80 24.02 250 6.43% 13.86%
BELLWAY 2771.00 -0.32% -9.00 77702 2772.00 2771.00 2804.00 3 2772.00 2796.00 1623 -1.18% 10.14%
Beneteau 10.22 1.39% 0.14 28826 10.04 9.98 10.32 130 10.22 10.34 581 4.39% -11.28%
Bergman & Beving B 89.80 -0.22% -0.20 348 89.90 89.80 89.90 249 88.60 92.10 56 1.24% 5.65%
BERKELEY GROUP 3815.00 0.69% 26.00 76372 3802.00 3779.00 3826.00 3 3813.00 3817.00 195 0.42% 10.13%
BEKB | BCBE N 220.00 -0.34% -0.75 17 220.50 220.00 220.50 1 216.00 224.00 1 3.77% 13.05%
Betsson B 74.72 -4.79% -3.75 963322 77.91 73.82 78.07 116 74.63 90.00 219 -9.07% 2.66%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1792.50 0.97% 17.30 671843 1764.60 1761.60 1804.60 460 1792.20 1792.80 442 5.03% 8.77%
Bic 83.70 0.48% 0.40 60440 83.15 82.95 84.65 30 83.70 83.75 20 -4.56% -6.22%
Bilfinger SE 31.04 2.44% 0.74 58050 30.12 30.02 31.80 60 31.00 31.32 70 23.47% 21.06%
BillerudKorsnäs 116.15 1.31% 1.50 149238 114.10 113.55 116.65 90 104.70 132.40 90 3.52% 9.78%
BinckBank 6.27 -0.16% -0.01 23751 6.27 6.26 6.27 1235 6.22 6.28 1300 0.16% 2.79%
bioMerieux 69.70 0.29% 0.20 31772 68.80 67.60 70.40 67 69.30 69.90 140 10.28% 21.85%
BKW N 68.30 -1.16% -0.80 2415 69.20 67.80 69.20 2 68.00 69.60 99 -1.44% -0.15%
BNP Paribas 42.23 4.37% 1.77 1305566 40.35 40.19 42.34 200 42.06 42.36 200 5.63% 6.94%
BODYCOTE PLC LS -,17 787.50 0.83% 6.50 38771 780.00 780.00 792.50 247 787.00 788.50 2900 5.63% 8.73%
Boliden 239.10 2.51% 5.85 836531 232.85 231.45 240.65 246 235.00 240.00 500 5.91% 24.91%
Bolloré 3.70 5.90% 0.21 1266904 3.50 3.50 3.73 6312 3.67 3.70 4900 5.48% 5.72%
BME 24.90 -0.24% -0.06 30674 24.90 24.76 24.96 100 24.88 24.90 94 -2.51% 2.89%
Bonheur ASA 119.40 0.00% 0.00 - 119.40 119.40 119.40 218 115.40 123.00 333 -0.17% 27.43%
Bourbon 3.31 0.91% 0.03 310 3.31 3.31 3.31 2817 3.19 3.34 150 -4.74% -4.19%
Bouygues 30.99 3.16% 0.95 330575 30.03 29.97 31.05 250 30.89 31.09 250 4.13% -1.09%
BOVIS HOMES GROUP 1009.50 0.02% 0.25 67925 1013.00 1005.50 1014.00 51 1007.50 1010.50 1700 -2.04% 17.52%
BP 544.30 0.33% 1.80 6913218 540.60 539.00 547.95 21 544.30 544.40 2024 0.11% 9.65%
BPER 3.52 4.65% 0.16 452858 3.35 3.35 3.54 1700 3.51 3.52 7500 7.05% 5.01%
Brederode 59.20 0.68% 0.40 119 59.00 59.00 59.30 49 58.20 60.30 43 2.42% 17.46%
BREMBO 10.24 2.09% 0.21 121545 9.96 9.94 10.30 539 10.21 10.26 537 9.81% 15.38%
BRENNTAG 43.38 1.38% 0.59 98827 42.75 42.39 43.56 600 43.38 43.52 188 5.57% 15.07%
BREWIN DOLPHIN 300.40 0.87% 2.60 56564 297.70 297.70 302.40 260 300.00 303.40 3681 1.76% -6.88%
BRIT AMER TOBACCO 2852.50 0.96% 27.00 664694 2834.50 2829.00 2873.00 500 2850.00 2854.50 500 6.18% 13.94%
BRITISH LAND CO 586.80 0.45% 2.60 670032 582.00 581.20 588.60 240 586.40 587.20 3900 2.05% 9.68%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 898.50 1.01% 9.00 183419 888.50 888.00 901.50 570 897.00 899.00 900 -1.64% 12.45%
BROWN GROUP 90.00 -1.53% -1.40 9555 90.10 88.80 91.45 23915 86.40 90.00 1397 4.71% -0.66%
BT GROUP 231.05 0.83% 1.90 6976289 230.40 229.75 233.10 400 231.05 231.15 5800 1.25% -2.80%
BTG 830.00 -0.24% -2.00 209996 833.50 828.00 833.50 377 829.00 830.50 210 -0.54% 0.24%
Bucher N 308.60 0.19% 0.60 1207 303.80 303.80 309.80 23 303.80 313.20 22 5.04% 16.72%
BUNZL 2488.00 0.24% 6.00 91015 2475.00 2473.00 2494.00 900 2487.00 2490.00 63 1.43% 5.29%
BURBERRY GROUP 1954.00 -0.56% -11.00 323465 1951.00 1942.50 1966.50 45 1954.00 1959.50 80 4.69% 12.92%
Bureau Veritas 19.68 1.31% 0.26 463561 19.49 19.41 19.75 529 19.68 19.69 1300 2.58% 10.94%
BUZZI UNICEM 16.80 1.08% 0.18 79851 16.50 16.48 16.86 798 16.78 16.84 327 3.96% 11.89%
C & C GROUP 3.04 0.41% 0.01 3916 3.02 3.02 3.08 32 2.10 3.06 215 -0.65% 11.38%
CA IMMO 29.90 -0.47% -0.14 27896 30.24 29.76 30.24 49 29.88 29.96 100 -2.99% 7.86%
CAIRN ENERGY 208.20 -2.53% -5.40 425257 214.20 206.60 214.20 923 208.20 208.40 789 4.05% 38.80%
Caixabank SA 3.02 2.96% 0.09 5251579 2.92 2.91 3.03 378 3.02 3.02 3299 4.57% -4.46%
Cap Gemini 102.55 0.10% 0.10 196258 101.90 100.30 102.85 251 102.60 102.80 50 7.95% 18.61%
CAPITA 117.50 1.86% 2.15 1721738 119.17 116.75 122.10 1400 117.45 117.75 1400 5.10% 4.26%
CAPITAL & COUNTIES 246.90 0.16% 0.40 142310 246.10 245.00 248.70 10598 245.00 247.00 9400 -2.83% 7.25%
CARGOTEC 31.82 -1.30% -0.42 32306 32.30 31.76 32.50 200 27.00 31.92 48 -1.49% 19.71%
Carillion - - - - - - - - - - - - -
CARLSBERG B 798.60 0.48% 3.80 108827 795.60 791.20 799.00 100 784.80 810.40 100 1.81% 15.37%
Carnival 4338.00 -0.16% -7.00 123707 4336.00 4326.00 4387.00 298 4332.00 4350.00 187 2.26% 15.56%
Carrefour 18.07 1.63% 0.29 641522 17.66 17.63 18.09 373 17.89 18.07 240 3.11% 21.77%
Casino Guichard 44.66 3.00% 1.30 174494 43.43 43.20 44.90 264 44.55 44.69 18 5.50% 21.79%
Castellum 171.90 0.47% 0.80 330825 171.25 170.60 173.25 1000 170.10 173.00 400 -1.88% 4.98%
CECONOMY 4.80 -1.25% -0.06 377205 4.83 4.72 4.87 1659 4.80 4.81 569 -3.35% 52.30%
CENTRICA 137.65 -1.18% -1.65 3658012 139.70 137.35 140.50 1657 137.60 137.70 1100 1.25% 1.89%
CGG 1.66 3.18% 0.05 732336 1.61 1.60 1.68 16000 1.66 1.66 1900 14.99% 41.87%
CHEMRING GROUP 151.20 0.00% 0.00 1056 152.00 151.20 152.00 2400 151.00 153.20 3445 5.88% -6.90%
Lindt & Sprüngli N 72200.00 -0.41% -300.00 1 72200.00 72200.00 72200.00 2 71100.00 73700.00 2 0.84% -0.82%