21.09.2018 16:21:05
STXE TM PR.USD
330.56
$$$
4.42
1.36%
20.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2018 326.14 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 21.09.2018 / 16:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.50% 365.6 315.4
1 Woche 2.29% 330.6 324.1
1 Monat 2.78% 331.9 318.2
3 Monate 1.04% 336.4 315.4
6 Monate -2.27% 347.2 315.4
1 Jahr -1.47% 365.6 315.4
3 Jahre 12.51% 365.6 247.6
SMI
22.22
13
SMI
-0.63
-5.58
SMI
-3.5
-4.06
2016
2017
2018
{"2016":{"performance":-0.63,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"2015043"},"2017":{"performance":22.22,"chartHeight":24.802266363827,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-3.5,"chartHeight":15.070610992355,"year":2018,"ID_NOTATION":"2015043"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.06,"chartHeight":15.852100571065,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.88,"chartHeight":14.0440033392,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.84,"chartHeight":19.317022951133,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":3.62,"chartHeight":15.248112940151,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.58,"chartHeight":16.486664740154,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 21.09.2018 16:21:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 957.00 0.34% 3.20 251346 953.80 953.80 966.00 268 956.60 957.20 269 4.40% 3.90%
A.P. Moller-Maersk ' 8870.00 1.84% 160.00 127 8845.00 8837.50 8960.00 2 8855.00 8885.00 2 2.77% -15.64%
A.P. Moller-Maersk B 9468.00 1.94% 180.00 10110 9480.00 9384.00 9576.00 4 9466.00 9470.00 1 2.88% -14.16%
A2A 1.55 0.10% 0.00 1459478 1.55 1.54 1.56 7168 1.55 1.55 12293 -0.96% 0.45%
AAK AB 151.68 2.06% 3.06 27311 149.52 149.00 151.76 99 151.58 151.68 107 -0.66% 27.30%
Aalberts Industries 37.67 2.00% 0.74 144476 37.08 37.07 37.87 1052 37.66 37.68 304 2.70% -12.76%
Aareal Bank 36.86 0.57% 0.21 104504 36.93 36.67 37.01 362 36.85 36.87 212 3.82% -2.84%
AB InBev 78.78 0.59% 0.46 391000 78.30 78.02 79.07 128 78.77 78.79 449 2.53% -15.89%
ABB N 23.40 0.30% 0.07 606395 23.45 23.38 23.54 5 23.40 23.41 5363 0.73% -10.65%
ABENGOA A. 0.02 - - - - - - - - - - - -15.36%
ABG Sundal Collier 5.80 -0.51% -0.03 17370 5.85 5.80 5.89 1852 5.72 5.80 1259 0.52% -1.27%
ACACIA MINING PLC 115.60 -1.28% -1.50 56668 118.85 114.00 120.55 29 115.00 115.60 2001 21.32% -41.19%
ACCIONA 75.82 -0.08% -0.06 12944 75.96 75.48 76.44 97 75.76 75.86 101 1.36% 11.51%
ACCOR 43.33 0.93% 0.40 86809 42.96 42.96 43.39 102 43.31 43.33 529 1.23% -0.27%
ACEA 13.21 1.46% 0.19 8137 13.19 13.08 13.25 56 13.22 13.24 126 -0.23% -15.45%
Acerinox 12.21 -0.57% -0.07 157732 12.30 12.21 12.38 729 12.20 12.21 432 6.97% 3.28%
Ackermans & van Haar 154.40 0.13% 0.20 3206 154.20 153.80 155.00 61 154.30 154.50 28 2.12% 6.05%
ACS ACTIVIDADES DE C 37.61 2.23% 0.82 161748 37.03 37.03 37.96 214 37.60 37.62 300 2.14% 12.85%
Active Biotech 3.42 -1.86% -0.07 11290 3.49 3.42 3.56 - - - - -0.85% 168.37%
Addtech B 195.20 0.51% 1.00 3556 196.20 193.00 196.40 139 195.40 196.40 82 0.10% 8.49%
Adecco N 52.58 -1.50% -0.80 203039 53.34 52.40 53.38 475 52.56 52.60 304 -7.42% -28.35%
ADIDAS 211.60 0.98% 2.05 134045 210.60 209.70 211.60 717 211.50 211.60 343 -0.17% 25.37%
Admiral Group 2039.00 0.94% 19.00 49765 2024.00 2014.00 2049.00 257 2038.00 2039.00 463 0.30% 1.30%
Aedifica 79.50 -0.87% -0.70 497 79.90 79.40 79.90 70 79.40 79.60 39 -0.50% 2.11%
Aegean Airlines - - - - - - - - - - - - -
AEGON 5.53 1.06% 0.06 1256535 5.50 5.50 5.60 750 5.52 5.53 1932 5.32% 2.90%
AGEAS/NV 45.81 1.10% 0.50 136908 45.21 45.21 45.86 375 45.79 45.80 157 3.09% 11.46%
Agfa-Gevaert 4.06 -0.29% -0.01 94134 4.09 4.00 4.09 459 4.06 4.08 200 5.23% 4.95%
AGGREKO 864.00 0.49% 4.20 123188 860.60 857.80 868.40 250 863.00 863.80 417 1.20% 7.81%
AGRANA Beteiligungs- 19.86 0.00% 0.00 1807 19.78 19.76 19.98 37 19.78 19.86 170 -4.76% -24.02%
Air France-KLM 8.97 0.40% 0.04 391500 9.00 8.97 9.10 457 8.97 8.98 660 7.04% -34.09%
Air Liquide 110.15 1.22% 1.32 179592 108.90 108.90 110.40 392 110.10 110.15 166 2.71% 3.30%
Airbus Group 107.06 0.47% 0.50 65763 106.10 105.48 107.18 5 107.04 107.08 241 0.87% 27.77%
AIXTRON 9.78 -2.00% -0.20 78285 10.01 9.75 10.01 453 9.76 9.80 441 -2.51% -13.46%
Akastor ASA 16.89 0.78% 0.13 11715 16.89 16.89 16.89 - - - - -1.53% 3.46%
Aker BP 314.80 3.62% 11.00 198787 305.60 305.60 315.20 492 314.60 315.00 665 -0.46% 50.17%
AKER SOLUTIONS 56.80 0.25% 0.14 97409 56.66 56.48 57.16 515 56.74 56.82 659 2.64% 22.46%
Akzo Nobel 82.46 -0.48% -0.40 120863 82.98 82.30 83.12 227 82.46 82.48 193 3.34% 13.48%
ALFA LAVAL 247.90 2.48% 6.00 341776 243.20 243.20 247.90 2171 247.90 248.00 416 3.20% 24.88%
ALK-Abelló B 1130.00 1.07% 12.00 681 1124.00 1120.00 1138.00 79 1130.00 1132.00 15 -2.10% 50.57%
ALLIANZ 192.26 1.09% 2.08 269883 190.66 190.62 192.66 144 192.22 192.26 75 2.80% -0.82%
Allreal N 156.60 -0.45% -0.70 271 157.60 156.60 157.90 20 156.40 156.90 10 -1.01% -4.55%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 77.80 - - - - - - 268 80.30 83.00 4 1.04% 23.39%
Alstom 39.17 -0.56% -0.22 152848 39.59 39.12 39.72 541 39.16 39.17 100 -0.78% 14.11%
Alten 89.60 2.28% 2.00 11610 87.15 87.15 90.00 50 89.45 89.60 45 -1.68% 25.84%
Altran Technologies 7.62 4.74% 0.34 724903 7.34 7.33 7.95 1399 7.62 7.63 578 -2.61% -41.85%
Amadeus IT 77.78 0.00% 0.00 874524 78.10 77.08 78.40 355 77.76 77.78 125 -1.37% 29.37%
AMAG Austria Metall 48.00 - - - - - - 69 47.70 - - 3.45% -5.25%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 35.20 -1.07% -0.38 99906 35.20 35.12 35.71 301 35.18 35.20 189 3.28% 54.70%
AMLIN - - - - - - - - - - - - -
AMPLIFON 19.52 0.26% 0.05 45664 19.44 19.44 19.63 195 19.51 19.53 1125 -5.49% 51.16%
Andritz 53.05 0.86% 0.45 32498 52.35 52.35 53.40 144 53.05 53.10 151 3.24% 11.13%
ANGLO AMERICAN 1754.80 3.61% 61.20 1198170 1739.20 1717.80 1758.40 157 1754.80 1755.20 692 12.06% 8.98%
ANSALDO STS 12.42 -0.32% -0.04 36122 12.52 12.32 12.52 371 12.42 12.44 573 -2.20% 4.18%
ANTOFAGASTA 895.20 4.17% 35.80 867887 865.00 864.40 902.20 613 894.80 895.40 1181 11.64% -14.15%
Aperam 39.68 -0.23% -0.09 47855 39.89 39.50 39.98 256 39.67 39.69 380 6.48% -7.14%
Arcadis 14.63 0.90% 0.13 23799 14.62 14.53 14.68 567 14.66 14.68 184 0.07% -23.80%
ArcelorMittal 27.52 0.49% 0.14 938772 27.75 27.50 27.96 40 27.51 27.53 1286 10.62% 1.18%
Arkema 111.30 1.55% 1.70 75021 109.85 109.80 111.65 40 111.25 111.30 250 3.25% 7.98%
Aryzta N 9.54 -0.71% -0.07 46836 9.77 9.47 9.90 222 9.52 9.56 336 -8.87% -75.13%
ASHMORE GROUP 372.20 1.09% 4.00 137437 370.60 367.40 373.20 1551 372.20 372.60 708 4.78% -8.95%
ASHTEAD GROUP 2353.00 1.91% 44.00 239110 2332.00 2310.00 2353.00 715 2351.00 2353.00 458 -1.03% 15.74%
ASM International 43.29 -0.02% -0.01 69019 43.44 42.94 43.60 75 43.24 43.28 52 3.96% -23.08%
ASML Holding 161.06 -0.73% -1.18 216394 162.46 160.26 162.86 88 161.00 161.06 89 3.75% 11.70%
ASSA Abloy B 181.20 0.00% 0.00 400642 181.40 181.05 182.60 1119 181.15 181.20 250 -0.52% 6.40%
Assicurazioni Genera 15.26 0.53% 0.08 887633 15.26 15.24 15.39 2612 15.25 15.26 750 0.86% -0.16%
A.B. Foods 2274.00 -0.13% -3.00 117221 2285.00 2251.00 2295.00 397 2273.00 2275.00 752 1.56% -19.94%
ASTALDI 1.31 -4.88% -0.07 140947 1.39 1.27 1.41 8908 1.29 1.32 5611 14.13% -34.74%
ASTM 19.44 0.00% 0.00 16385 19.46 19.18 19.52 572 19.44 19.48 28 0.41% -19.57%
AstraZeneca 5688.00 1.97% 110.00 426331 5597.00 5404.00 5689.00 257 5687.00 5688.00 194 -0.71% 8.90%
Atea 132.80 0.61% 0.80 13943 133.00 132.40 134.00 353 132.60 133.00 930 4.27% 14.29%
ATLANTIA 18.68 1.41% 0.26 545952 18.55 18.50 19.04 5 18.68 18.69 245 2.79% -30.10%
Atlas Copco A 258.45 0.66% 1.70 543382 257.30 256.10 259.50 533 258.40 258.50 1716 3.72% -5.58%
Atlas Copco B 238.95 1.06% 2.50 72479 237.00 236.65 239.75 422 238.95 239.05 339 3.82% 0.91%
ATOS 107.65 0.98% 1.05 68784 106.65 106.60 108.65 182 107.65 107.70 213 7.42% -12.30%
Atresmedia Co.d.Medi 5.76 0.52% 0.03 91888 5.77 5.71 5.84 1740 5.76 5.76 754 2.60% -33.91%
Atrium European Real 3.91 2.49% 0.10 7336 3.88 3.88 3.91 1441 3.90 3.92 1000 0.79% -8.56%
ATTICA BANK S.A. EO - - - - - - - - - - - - -
AURUBIS 59.94 -0.13% -0.08 29815 60.62 59.92 61.06 109 59.92 59.96 344 7.29% -22.56%
Austevoll Seafood 112.80 -0.70% -0.80 11311 115.00 112.80 115.00 1406 112.60 113.00 250 - 67.06%
AUTOGRILL 8.92 0.51% 0.04 25729 8.88 8.87 8.97 358 8.90 8.93 250 -1.11% -22.59%
Avanza Bank 420.20 1.84% 7.60 4622 415.40 414.80 421.40 35 419.80 420.60 37 1.48% 19.84%
AVEVA GROUP 2982.00 0.00% 0.00 30316 2970.00 2954.00 3004.00 26 2976.00 2978.00 303 6.50% 7.75%
Aviva 490.90 1.99% 9.60 1203274 483.40 482.20 492.00 7992 490.70 490.90 3850 0.92% -4.88%
AXA 23.25 0.89% 0.20 1525495 23.10 23.00 23.38 2384 23.25 23.26 538 4.46% -7.04%
AXEL SPRINGER 58.35 -0.26% -0.15 20024 58.10 58.10 58.60 205 58.35 58.40 528 -2.01% -10.54%
AXFOOD AB 164.05 -0.91% -1.50 40089 165.35 163.40 165.50 216 164.00 164.20 150 -0.03% 4.58%
Axis 344.00 -1.99% -7.00 32 348.00 344.00 348.00 193 338.00 347.00 23 -0.28% 2.96%
AZIMUT 13.82 -1.36% -0.19 65818 14.04 13.74 14.13 771 13.81 13.83 671 2.67% -12.22%
Aéroports de Paris 186.10 1.42% 2.60 12663 184.10 183.70 186.20 94 186.00 186.20 62 -1.92% 15.81%
BABCOCK INT GROUP 729.40 1.59% 11.40 422614 724.80 723.80 733.80 986 729.00 729.60 669 3.01% 1.41%
BAE SYSTEMS 627.00 -0.32% -2.00 1431329 631.60 622.80 634.20 5344 626.80 627.00 600 3.18% 9.20%
BALFOUR BEATTY 287.00 -0.90% -2.60 228597 291.30 286.90 292.70 657 286.90 287.00 2052 1.97% -2.16%
Bâloise N 150.50 0.53% 0.80 15942 150.60 150.40 151.90 121 150.30 150.40 267 1.77% -1.25%
BANCA CARIGE 0.01 -1.18% -0.00 21874778 0.01 0.01 0.01 2750000 0.01 0.01 325289 -3.41% 4.94%
BANCA GENERALI 23.44 -0.51% -0.12 31808 23.76 23.42 24.14 387 23.46 23.52 593 8.87% -15.19%
BCA MONTE DEI PASCHI 2.36 -0.65% -0.02 9040 2.36 2.36 2.38 2800 2.36 2.38 630 5.31% -39.13%
BBVA 5.64 -0.95% -0.05 6675826 5.74 5.62 5.79 4105 5.64 5.64 542 - -12.58%
BANCO BPI 1.48 -0.14% -0.00 1500 1.48 1.48 1.48 5958 1.47 1.50 4162 0.82% 25.17%
B. COM. PORTUGUES 0.25 -1.02% -0.00 1751662 0.25 0.25 0.26 17500 0.25 0.25 525 5.49% -6.59%
BA.SABADELL 1.45 -1.40% -0.02 4998287 1.48 1.44 1.49 2940 1.45 1.45 31133 6.38% -11.25%
Banco Santander 4.55 -0.11% -0.01 11960112 4.61 4.54 4.64 3000 4.55 4.56 5850 5.74% -17.01%
Bang & Olufsen 151.20 1.61% 2.40 863 149.00 149.00 151.20 138 149.20 154.80 20 -0.93% -0.47%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 7.27 -1.22% -0.09 352969 7.44 7.26 7.46 1379 7.26 7.28 2935 -0.54% 3.28%
Bankia 3.60 -0.36% -0.01 1548308 3.64 3.57 3.65 1500 3.60 3.60 3664 6.65% -9.70%
BANKINTER 8.11 -0.27% -0.02 787382 8.20 8.10 8.25 457 8.10 8.11 1180 4.88% 3.03%
BC Vaudoise N 736.00 0.27% 2.00 50 739.00 736.00 741.00 9 734.00 744.00 5 1.94% -0.14%
Banque Nationale Bel 2620.00 0.77% 20.00 9 2620.00 2600.00 2620.00 2 2600.00 2660.00 8 -1.14% -9.14%
Barclays Bank 175.14 0.47% 0.82 12259908 175.32 174.90 177.76 2100 175.08 175.10 11645 1.33% -14.47%
Barco 119.00 -0.34% -0.40 2123 119.80 118.60 119.80 112 118.80 119.20 73 3.47% 33.60%
BARRATT DEVELOPMENTS 561.60 -2.47% -14.20 818923 578.00 561.20 578.80 1346 561.40 561.80 4517 4.43% -11.69%
Barry Callebaut N 1864.00 0.65% 12.00 407 1856.00 1856.00 1866.00 4 1863.00 1865.00 7 -2.27% -8.59%
BASF 81.36 0.97% 0.78 684655 80.86 80.81 81.51 100 81.35 81.78 270 - -14.42%
Basler KB PS 78.40 - - - - - - 277 77.80 81.00 266 0.26% 9.96%
BAYER 76.23 0.33% 0.25 983570 76.74 75.74 76.97 829 76.15 76.33 200 8.39% -25.62%
BMW 85.72 0.62% 0.53 438331 86.10 85.43 86.74 527 85.69 85.71 44 3.39% -2.02%
BMW Vz 73.75 0.14% 0.10 6474 74.15 73.75 74.75 40 73.75 73.80 11 3.66% -1.51%
BayWa Vink. 28.65 0.35% 0.10 83 28.60 28.60 28.65 15 28.50 29.15 15 0.35% -10.45%
BB Biotech N 69.40 -0.57% -0.40 11897 69.90 69.15 69.90 127 69.35 69.45 528 0.79% 8.05%
BBA AVIATION 297.00 0.68% 2.00 255499 294.20 294.20 298.40 1644 297.00 297.20 1585 -0.14% -16.00%
BCA POP SONDRIO 3.56 0.06% 0.00 13357 3.58 3.55 3.58 1000 3.55 3.58 2200 -1.11% 16.59%
BEAZLEY PLC LS -,05 577.50 0.61% 3.50 169861 577.50 573.00 580.50 1127 577.00 577.50 2158 1.95% 7.29%
Befimmo 48.50 -0.61% -0.30 486 48.80 48.50 48.80 86 48.10 48.30 25 -0.20% -8.79%
BEIERSDORF 98.32 0.94% 0.92 90658 97.36 96.94 98.38 55 98.30 98.34 257 -0.94% -0.65%
Beijer Alma B 149.10 1.50% 2.20 103 149.08 149.08 149.10 - - 147.20 30 1.69% 11.50%
Bekaert 22.88 0.53% 0.12 10618 22.94 22.68 23.16 304 22.82 22.88 75 4.60% -37.18%
BELLWAY 3000.00 -1.77% -54.00 33209 3066.00 2997.00 3073.00 335 3000.00 3001.00 211 3.88% -14.72%
Beneteau 14.24 -1.66% -0.24 3121 14.42 14.20 14.48 100 14.20 14.28 70 7.26% -27.55%
Beni Stabili. SIIQ 0.77 -0.26% -0.00 81098 0.77 0.77 0.77 2500 0.76 0.78 8100 1.32% 0.06%
Bergman & Beving B 95.40 - - - - - - - - - - -1.14% 10.93%
BERKELEY GROUP 3655.00 -1.19% -44.00 73728 3708.00 3653.00 3751.00 30 3654.00 3656.00 142 3.06% -12.90%
BEKB | BCBE N 221.50 0.23% 0.50 25 221.50 221.50 221.50 40 221.00 222.00 2 -0.67% 24.16%
Betsson B 65.25 0.25% 0.16 129206 65.54 65.16 65.99 300 65.15 65.27 353 -0.69% 7.94%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP BILLITON 1677.40 3.53% 57.20 1689803 1657.40 1643.40 1677.80 1090 1677.20 1677.60 81 6.58% 6.10%
Bic 78.50 -0.06% -0.05 11165 78.65 78.30 78.75 101 78.50 78.55 574 1.68% -14.45%
Bilfinger SE 43.42 -0.55% -0.24 6323 43.74 43.30 43.76 75 43.38 43.48 92 6.28% 10.02%
BillerudKorsnäs 112.60 -0.44% -0.50 279978 112.80 112.00 113.20 220 112.55 112.60 1616 8.33% -19.33%
BinckBank 5.42 -0.18% -0.01 4147 5.42 5.40 5.42 1184 5.41 5.43 350 2.07% 22.46%
bioMerieux 73.70 -0.47% -0.35 12309 74.40 73.70 74.60 113 73.60 73.80 436 -1.66% -0.55%
BKW N 63.20 0.80% 0.50 1786 63.30 62.90 63.70 34 63.10 63.20 11 -3.39% 8.48%
BNP Paribas 54.67 0.89% 0.48 1554255 54.59 54.55 55.34 198 54.66 54.68 371 5.74% -12.95%
BODYCOTE PLC LS -,17 916.50 0.94% 8.50 23808 917.25 905.00 919.50 32 916.50 917.00 71 2.48% -0.60%
Boliden 244.25 -0.35% -0.85 778670 248.75 242.75 248.85 622 244.25 244.30 374 8.00% -10.88%
Bolloré 3.75 0.00% 0.00 398897 3.74 3.74 3.79 3094 3.75 3.75 913 2.62% -16.73%
BME 27.90 0.22% 0.06 11053 27.96 27.78 27.96 307 27.86 27.94 100 -0.14% 4.88%
Bonheur ASA 100.80 0.20% 0.20 21 100.80 100.80 100.80 143 101.80 126.00 21 -3.08% 20.48%
Bourbon 4.42 -1.12% -0.05 1674 4.47 4.42 4.47 4811 4.35 4.45 716 -3.03% -35.89%
Bouygues 36.87 0.03% 0.01 177579 36.83 36.69 37.26 791 36.86 36.88 222 2.16% -14.88%
BOVIS HOMES GROUP 1137.50 -1.90% -22.00 108366 1147.00 1134.50 1162.00 1303 1137.00 1139.00 509 2.16% -1.32%
BP 568.80 2.36% 13.10 6986719 558.00 557.60 569.00 1857 568.60 568.70 945 1.41% 6.19%
BPER 4.28 -1.16% -0.05 1057596 4.37 4.25 4.44 1232 4.28 4.28 2318 2.49% 2.58%
Brederode 58.40 0.00% 0.00 72 58.40 58.40 58.40 83 57.80 58.40 179 2.46% 17.74%
BREMBO 11.90 -0.42% -0.05 80677 12.00 11.81 12.01 4062 11.89 11.90 108 5.19% -5.76%
BRENNTAG 54.14 0.04% 0.02 143333 54.36 53.68 54.40 876 54.12 54.16 239 2.11% 2.36%
BREWIN DOLPHIN 356.80 0.73% 2.60 41079 357.40 355.00 358.20 38 356.20 356.80 562 3.69% -9.20%
BRIT AMER TOBACCO 3598.50 2.09% 73.50 818661 3560.00 3401.50 3600.00 338 3597.50 3598.50 266 -4.61% -29.78%
BRITISH LAND CO 623.80 1.27% 7.80 441019 616.60 612.00 626.40 1153 623.40 623.80 983 - -11.40%
B Sky B Group 1588.00 0.44% 7.00 708751 1587.00 1579.50 1596.50 2078 1587.50 1588.00 2621 1.51% 56.38%
BRITVIC 799.50 0.63% 5.00 66710 801.50 794.50 802.00 1344 799.00 799.50 763 -0.56% -2.87%
BROWN GROUP 138.50 0.58% 0.80 7664 137.50 137.50 140.30 600 137.80 138.20 100 -0.29% -48.89%
BT GROUP 229.80 1.52% 3.45 3300262 227.70 227.70 230.05 2154 229.75 229.80 3647 1.43% -16.65%
BTG 566.50 0.35% 2.00 101062 570.50 562.00 577.50 1549 566.00 567.00 1234 0.44% -25.87%
Bucher N 314.60 0.45% 1.40 2162 315.40 314.10 318.60 15 314.40 314.80 27 3.16% -20.96%
BUNZL 2390.00 0.42% 10.00 126768 2387.50 2386.00 2402.00 656 2389.00 2391.00 464 -0.83% 14.81%
BURBERRY GROUP 1994.50 -0.62% -12.50 1145040 1980.00 1953.50 2002.00 596 1994.00 1994.50 1256 -3.69% 11.50%
Bureau Veritas 22.81 0.75% 0.17 118947 22.74 22.66 22.91 965 22.81 22.82 301 0.35% -0.64%
BUZZI UNICEM 19.04 0.11% 0.02 90816 19.10 18.95 19.19 436 19.02 19.04 200 7.46% -15.50%
C & C GROUP 3.42 0.44% 0.01 300 3.44 3.41 3.44 750 3.41 3.44 1000 1.04% 20.27%
CA IMMO 31.22 0.19% 0.06 2950 31.21 31.12 31.54 186 31.20 31.28 125 -2.07% 19.96%
CAIRN ENERGY 222.20 -0.89% -2.00 122454 223.40 221.30 224.30 1199 221.80 222.00 777 5.56% 4.38%
Caixabank SA 4.05 -3.04% -0.13 8196591 4.09 4.04 4.12 250 4.05 4.05 5372 3.66% 7.33%
Cap Gemini 110.30 1.61% 1.75 81685 108.60 108.60 110.40 171 110.30 110.35 393 0.98% 9.69%
CAPITA 146.85 2.19% 3.15 930760 144.65 144.15 146.90 1954 146.80 147.05 900 -0.93% -41.78%
CAPITAL & COUNTIES 262.00 1.67% 4.30 383718 259.10 257.70 264.70 358 262.00 262.10 3853 2.10% -19.17%
CARGOTEC 39.98 0.45% 0.18 24334 40.10 39.90 40.28 422 39.98 40.02 39 3.54% -15.68%
Carillion - - - - - - - - - - - - -
CARLSBERG B 769.60 1.72% 13.00 74187 759.00 757.80 771.20 523 769.40 769.60 341 -0.50% 1.49%
Carnival 4992.00 2.23% 109.00 125513 4915.00 4902.00 5002.00 127 4991.00 4993.00 39 5.56% -0.75%
Carrefour 16.63 -0.30% -0.05 643506 16.70 16.61 16.86 1282 16.62 16.64 3063 3.03% -7.56%
Casino Guichard 35.93 -2.73% -1.01 211882 36.90 35.26 36.90 51 35.93 35.95 89 21.39% -27.10%
Castellum 161.15 -1.86% -3.05 165240 162.10 160.70 162.50 980 161.10 161.15 783 -1.97% 18.90%
CECONOMY 6.32 0.35% 0.02 305079 6.31 6.24 6.59 114 6.32 6.33 989 -4.63% -49.74%
CENTRICA 150.95 1.00% 1.50 2983122 149.88 149.30 150.95 3242 150.90 151.00 2435 3.35% 8.06%