18.04.2019 13:01:23
STXE TM PR.USD
322.76
$$$
0.3800
0.12%
17.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 322.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.04.2019 / 13:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.04% 322.8 279.1
1 Woche 1.26% 322.8 319.6
1 Monat 2.05% 322.8 310.0
3 Monate 10.19% 322.8 295.8
6 Monate 4.76% 322.8 275.4
1 Jahr -6.50% 347.2 275.4
3 Jahre 14.25% 365.6 247.6
22.22
13
SMI
14.04
13.85
SMI
-17.47
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.22,"chartHeight":23.965378392427,"year":2017,"ID_NOTATION":"2015043"},"2018":{"performance":-17.47,"chartHeight":22.741741436288,"year":2018,"ID_NOTATION":"2015043"},"2019":{"performance":14.04,"chartHeight":21.629693230481,"year":2019,"ID_NOTATION":"2015043"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.04.2019 13:01:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1078.00 -0.19% -2.00 184816 1077.25 1066.50 1078.50 572 1078.00 1078.50 652 4.91% 39.39%
A.P. Moller-Maersk ' 8455.00 - - - - - - 40 8350.00 8515.00 40 8.89% 25.96%
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
A2A 1.48 -0.47% -0.01 349143 1.48 1.48 1.49 2500 1.48 1.48 2500 -1.91% -5.25%
AAK AB 141.90 0.25% 0.35 18593 141.00 141.00 142.80 196 141.85 141.95 71 0.86% 15.27%
Aalberts Industries 34.98 0.60% 0.21 18191 34.75 34.48 35.12 75 34.95 34.99 100 7.45% 19.90%
Aareal Bank 30.78 0.00% 0.00 26441 30.51 30.38 30.84 199 30.76 30.79 31 10.64% 14.34%
AB InBev 79.63 1.87% 1.46 178376 78.36 78.36 80.00 170 79.63 79.65 28 0.94% 35.74%
ABB N 21.21 0.19% 0.04 903207 21.21 20.97 21.30 1756 21.20 21.21 1644 9.12% 13.57%
ABENGOA A. 0.02 - - - - - - 3222 0.03 0.03 3915 - 40.00%
ABG Sundal Collier 4.33 - - - - - - 2022 4.25 4.40 1285 2.37% -4.21%
ACACIA MINING PLC 164.90 -0.12% -0.20 26562 163.90 163.90 166.40 3231 165.10 165.60 708 -18.19% -9.66%
ACCIONA 101.30 0.60% 0.60 3916 100.80 100.80 101.80 122 101.30 101.40 40 -4.64% 35.71%
ACCOR 37.61 -0.29% -0.11 62703 37.80 37.31 37.83 479 37.62 37.63 125 2.47% 1.92%
ACEA 15.46 -0.51% -0.08 1126 15.52 15.38 15.52 21 15.50 15.56 270 -3.24% 29.50%
Acerinox 9.77 0.29% 0.03 34526 9.72 9.58 9.80 296 9.76 9.77 237 5.05% 12.36%
Ackermans & van Haar 145.10 0.21% 0.30 2799 144.00 144.00 145.20 7 145.00 145.10 161 5.08% 9.53%
ACS ACTIVIDADES DE C 40.39 0.12% 0.05 44351 40.40 40.04 40.49 772 40.37 40.39 10 2.57% 19.38%
Active Biotech 3.40 - - - - - - 23690 2.70 3.25 468 - 24.77%
Addtech B 222.50 0.45% 1.00 2231 221.00 220.50 225.00 321 223.00 224.00 295 2.55% 40.01%
Adecco N 59.74 0.50% 0.30 81151 59.44 59.18 59.86 457 59.72 59.76 58 7.53% 29.53%
ADIDAS 231.80 0.91% 2.10 69338 229.55 228.85 232.15 10 231.75 231.80 87 1.52% 25.76%
Admiral Group 2232.00 -0.04% -1.00 16370 2233.00 2222.00 2239.00 144 2230.00 2234.00 100 0.59% 9.46%
Aedifica 81.90 -0.61% -0.50 679 82.40 81.80 82.40 28 81.70 81.90 96 -3.17% 4.57%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.67 -0.51% -0.02 344265 4.63 4.61 4.67 3 4.67 4.67 1090 5.97% 15.15%
AF Poeyry B 166.20 -0.12% -0.20 7857 165.60 165.20 166.60 75 166.00 166.20 437 - 16.64%
AGEAS/NV 46.56 -0.43% -0.20 30628 46.39 46.11 46.66 110 46.55 46.57 200 3.98% 19.35%
Agfa-Gevaert 3.88 0.68% 0.03 15354 3.83 3.83 3.88 573 3.88 3.89 497 1.10% 14.99%
AGGREKO 825.40 -2.48% -21.00 44198 832.90 825.10 832.90 28 824.80 825.60 616 1.12% 15.72%
AGRANA Beteiligungs- 19.08 0.85% 0.16 211 19.04 19.04 19.08 1000 18.56 19.48 1000 0.64% 17.37%
Air France-KLM 11.14 -0.18% -0.02 207044 11.13 10.95 11.21 1152 11.13 11.14 615 5.13% 17.80%
Air Liquide 118.25 1.24% 1.45 108285 117.55 117.35 118.50 197 118.15 118.25 556 0.39% 7.70%
Airbus Group 119.74 0.62% 0.74 1052558 118.94 118.18 120.58 80 119.64 119.84 280 0.65% 40.34%
AIXTRON 9.98 -1.19% -0.12 41549 10.10 9.78 10.10 112 9.96 10.02 1080 12.47% 19.67%
Akastor ASA 13.56 - - - - - - 4633 13.54 13.80 5146 -3.14% 5.12%
Aker BP 307.60 - - - - - - 280 304.50 311.30 163 -2.13% 40.71%
AKER SOLUTIONS 43.37 - - - - - - 5749 42.91 43.97 10146 -3.52% 9.63%
Akzo Nobel 79.76 -0.16% -0.13 104322 79.81 79.70 80.18 70 79.75 79.78 129 0.36% 1.16%
ALFA LAVAL - - - - - - - - - - - - -
ALK-Abelló B 1090.00 - - - - - - 223 1081.00 1099.00 316 0.46% 13.66%
ALLIANZ 214.20 0.28% 0.60 107041 212.70 212.50 214.60 240 214.15 214.25 202 3.24% 21.47%
Allreal N 162.40 -0.25% -0.40 138 163.20 162.40 163.20 32 162.00 162.60 11 -3.90% 6.41%
Alpha Bank - - - - - - - - - - - - -
Alpiq N 70.20 -0.14% -0.10 24 70.30 70.20 70.30 3 69.10 71.30 3 -3.57% -11.57%
Alstom 40.55 -0.27% -0.11 42836 40.36 40.34 40.74 347 40.55 40.56 266 2.32% 15.68%
Alten 96.55 0.47% 0.45 6809 96.15 95.70 96.55 112 96.45 96.55 27 -0.52% 31.82%
Altran Technologies 11.34 1.61% 0.18 192549 11.08 10.98 11.34 220 11.33 11.34 487 12.13% 58.56%
Amadeus IT 68.52 0.32% 0.22 258764 68.41 67.76 68.92 125 68.52 68.56 280 -3.37% 12.15%
AMAG Austria Metall 32.10 - - - - - - 97 32.10 31.80 50 -0.93% 1.90%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.49 1.10% 0.44 2936 40.15 40.15 40.51 32 40.49 40.51 58 0.12% 4.32%
AMPLIFON 16.97 -1.11% -0.19 69295 17.07 16.95 17.15 389 16.96 16.98 1518 -3.16% 22.48%
Andritz 43.46 0.51% 0.22 15107 42.80 42.70 43.64 26 43.38 43.44 75 4.85% 8.15%
ANGLO AMERICAN 2167.50 0.39% 8.50 135535 2151.00 2143.00 2171.00 497 2166.50 2167.50 43 -2.88% 23.97%
ANTOFAGASTA 1004.50 -1.08% -11.00 74577 1008.50 998.60 1010.50 603 1004.00 1005.00 1188 -0.44% 29.26%
Aperam 29.93 11.60% 3.11 19203 29.87 29.17 30.01 181 29.90 29.96 100 - 16.46%
Arcadis 17.70 11.11% 1.77 40318 16.61 16.59 17.96 167 17.69 17.71 125 5.01% 48.88%
ArcelorMittal 21.21 -0.32% -0.07 771455 21.03 20.56 21.22 179 21.20 21.20 467 8.12% 17.20%
Arkema 95.08 -0.04% -0.04 28939 94.78 94.00 95.24 18 95.02 95.08 101 7.41% 27.37%
Aryzta N 1.44 0.14% 0.00 326678 1.44 1.40 1.44 3233 1.44 1.44 2175 9.18% 32.70%
ASHMORE GROUP 474.40 -2.83% -13.80 288539 486.40 473.20 491.20 400 473.80 474.60 86 6.55% 33.97%
ASHTEAD GROUP 2193.00 2.60% 55.50 264708 2180.50 2170.00 2213.00 286 2192.00 2194.00 756 8.34% 30.93%
ASM International 54.50 0.15% 0.08 66988 54.00 53.54 54.64 75 54.50 54.52 277 2.37% 50.54%
ASML Holding 183.68 2.02% 3.63 135973 178.50 178.50 184.02 216 183.64 183.68 75 1.12% 31.33%
ASSA Abloy B 209.80 1.94% 4.00 349229 204.80 204.80 210.80 430 209.70 209.80 521 -0.24% 30.50%
Assicurazioni Genera 17.11 -0.58% -0.10 287269 17.27 17.05 17.27 448 17.11 17.11 1174 3.43% 18.00%
A.B. Foods 2490.00 -0.52% -13.00 46666 2514.00 2486.00 2521.00 139 2490.00 2492.00 824 -0.24% 21.98%
ASTALDI 0.71 0.07% 0.00 6353 0.70 0.70 0.71 10000 0.69 0.71 10000 -1.12% 35.44%
ASTM 22.36 -0.18% -0.04 1476 22.40 22.30 22.42 200 22.32 22.40 270 -2.35% 28.44%
Aston Martin Lagonda 963.00 3.01% 28.10 13983 938.00 934.80 965.60 384 962.40 969.30 324 2.56% -24.45%
AstraZeneca 5875.00 -0.59% -35.00 262711 5868.00 5835.00 5897.00 239 5874.00 5876.00 386 -3.67% 0.85%
Atea 131.20 - - - - - - 3289 130.00 132.40 3289 - 17.99%
ATLANTIA 22.77 -0.09% -0.02 80594 22.77 22.66 22.91 890 22.76 22.78 545 -1.85% 25.91%
Atlas Copco A 282.30 1.40% 3.90 549992 276.65 276.40 282.80 917 282.30 282.40 806 3.19% 32.59%
Atlas Copco B 261.90 1.51% 3.90 125124 256.30 256.20 262.50 28 261.80 261.90 225 2.99% 33.39%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.33 0.46% 0.02 9117 4.33 4.31 4.33 853 4.32 4.32 83 3.86% -0.23%
Atrium European Real 3.38 1.05% 0.04 804 3.42 3.38 3.40 409 3.33 3.44 5500 - 6.22%
AURUBIS 50.08 -0.40% -0.20 7794 50.26 49.32 50.26 2 50.14 50.16 3 2.36% 16.93%
Austevoll Seafood 102.10 - - - - - - 4049 101.20 103.00 453 -0.68% -4.58%
AUTOGRILL 8.52 -0.58% -0.05 20247 8.52 8.52 8.58 42 8.52 8.53 437 2.57% 17.57%
Avanza Bank 75.50 -2.58% -2.00 37624 77.70 75.20 77.90 264 75.50 75.70 114 -81.05% -81.83%
AVEVA GROUP 3324.00 2.66% 86.00 10848 3314.00 3248.00 3334.00 101 3324.00 3328.00 75 0.06% 33.25%
Aviva 432.20 -0.64% -2.80 898003 434.10 430.80 434.60 2439 432.10 432.30 1498 0.90% 16.25%
AXA 23.73 -0.15% -0.04 527441 23.63 23.52 23.80 1081 23.72 23.73 1554 2.59% 25.94%
AXEL SPRINGER 50.15 -3.00% -1.55 11719 49.64 49.53 50.25 636 50.15 50.25 168 5.73% 4.53%
AXFOOD AB 172.45 -0.32% -0.55 30012 174.00 172.10 174.00 330 172.45 172.50 145 0.12% 14.23%
AZIMUT 16.94 -0.06% -0.01 51516 17.00 16.71 17.00 1153 16.93 16.94 560 6.60% 77.97%
Aéroports de Paris 178.30 0.00% 0.00 2492 177.60 177.20 178.70 25 178.30 178.50 11 1.25% 7.60%
BABCOCK INT GROUP 523.60 -1.17% -6.20 113160 522.80 519.40 524.60 239 523.40 523.80 635 6.17% 7.86%
BAE SYSTEMS 494.90 -3.26% -16.70 1450670 500.20 493.10 500.60 1457 495.00 495.10 1050 1.63% 11.19%
BALFOUR BEATTY 261.00 -1.66% -4.40 55042 264.60 260.20 265.20 217 260.60 260.80 1868 3.27% 6.63%
Bâloise N 174.60 0.00% 0.00 4655 174.70 173.90 174.90 220 174.50 174.60 40 3.44% 29.14%
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.34 0.50% 0.12 41543 24.20 24.08 24.34 443 24.32 24.36 589 2.89% 34.03%
BCA MONTE DEI PASCHI 1.39 -1.21% -0.02 39908 1.39 1.36 1.39 7200 1.38 1.39 1457 11.98% -6.00%
BBVA 5.54 -2.57% -0.15 4221559 5.62 5.50 5.63 1000 5.53 5.54 1927 5.98% -13.84%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.25 -0.84% -0.00 880029 0.25 0.25 0.25 40584 0.25 0.25 10100 6.02% 8.92%
BA.SABADELL 1.01 -2.04% -0.02 1851894 1.03 1.00 1.03 1050 1.01 1.01 4000 10.44% 3.38%
Banco Santander 4.56 -1.49% -0.07 9705813 4.62 4.53 4.63 4822 4.56 4.56 2509 5.94% 16.71%
Bang & Olufsen 58.20 - - - - - - 1900 58.00 59.05 1289 6.50% -34.39%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.93 -1.25% -0.07 251892 6.03 5.88 6.03 3461 5.93 5.95 1641 9.72% 23.41%
Bankia 2.39 -0.33% -0.01 899087 2.40 2.37 2.40 4632 2.39 2.39 1078 4.98% -6.43%
BANKINTER - - - - - - - - - - - - -
BC Vaudoise N 807.00 -0.49% -4.00 33 810.00 807.00 810.00 1 806.00 808.00 2 1.00% 9.89%
Banque Nationale Bel 2500.00 - - - - - - 2 2560.00 2610.00 8 0.81% 1.63%
Barclays Bank 168.54 -0.40% -0.68 4774303 169.62 166.66 169.68 2000 168.54 168.60 2932 4.98% 13.01%
Barco 156.40 -0.89% -1.40 1106 157.00 155.00 157.00 2 156.40 156.60 25 9.74% 58.75%
BARRATT DEVELOPMENTS 612.60 -0.20% -1.20 249559 616.40 610.00 618.20 400 612.60 612.80 731 1.56% 32.94%
Barry Callebaut N 1854.00 0.27% 5.00 233 1850.00 1849.00 1864.00 4 1854.00 1857.00 2 -1.18% 20.38%
BASF 73.96 -0.24% -0.18 188009 74.11 73.25 74.42 320 73.94 73.97 174 7.76% 12.06%
Basler KB PS 77.20 - - - - - - 277 76.20 78.20 2 -0.77% 7.82%
BAYER 61.63 0.18% 0.11 222379 61.28 60.74 61.98 101 61.34 61.66 244 1.03% 1.78%
BMW 78.08 1.11% 0.86 310293 77.20 76.88 78.29 169 78.07 78.10 113 5.41% 9.19%
BMW Vz 68.20 0.89% 0.60 665 67.45 67.40 68.25 40 68.15 68.30 92 6.54% 9.47%
BayWa Vink. 25.90 - - - - - - 250 25.90 26.70 10 3.81% 26.03%
BB Biotech N 68.75 0.22% 0.15 2171 68.20 68.15 68.75 100 68.70 68.90 60 -5.64% 17.26%
BBA AVIATION 265.40 -0.75% -2.00 890282 266.40 264.80 268.00 696 265.20 265.60 2254 4.29% 22.21%
BCA POP SONDRIO 2.53 3.18% 0.08 25540 2.45 2.44 2.53 1250 2.52 2.53 2130 5.78% -6.05%
BEAZLEY PLC LS -,05 561.50 0.63% 3.50 67805 555.50 555.50 562.00 718 561.50 562.00 560 6.29% 10.50%
Befimmo 51.85 -0.67% -0.35 380 52.10 51.80 52.10 37 51.80 51.90 73 0.58% 7.30%
BEIERSDORF 93.16 0.60% 0.56 27257 92.66 92.56 93.60 89 93.10 93.14 70 -2.24% 1.47%
Beijer Alma B 136.20 0.15% 0.20 657 136.40 136.20 136.60 301 136.00 138.80 650 0.59% 8.19%
Bekaert 24.74 -0.08% -0.02 1012 24.42 24.40 24.80 75 24.74 24.80 125 4.38% 18.36%
BELLWAY 3161.00 -0.94% -30.00 15516 3184.00 3151.00 3195.00 42 3161.00 3169.00 45 3.60% 26.83%
Beneteau 11.69 -0.93% -0.11 3484 11.66 11.45 11.69 51 11.69 11.73 50 10.59% 2.43%
Bergman & Beving B 104.10 - - - - - - 157 103.40 104.20 8 1.46% 22.47%
BERKELEY GROUP 3820.00 -0.08% -3.00 15332 3836.00 3803.00 3842.00 130 3822.00 3824.00 3 3.66% 10.36%
BEKB | BCBE N 236.00 -0.42% -1.00 54 235.50 235.50 236.00 9 235.50 237.00 9 0.42% 21.79%
Betsson B 73.36 0.49% 0.36 114985 72.36 72.06 73.86 1906 73.36 73.38 2263 1.36% 0.30%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1861.80 0.06% 1.20 280574 1857.50 1847.20 1865.60 250 1861.40 1862.00 611 -4.29% 12.90%
Bic 81.90 0.92% 0.75 20763 80.80 80.70 82.00 135 81.90 81.95 226 3.18% -9.08%
Bilfinger SE 32.74 -0.12% -0.04 5053 32.72 32.52 32.86 75 32.70 32.76 96 5.40% 27.85%
BillerudKorsnäs 124.95 0.44% 0.55 29171 123.80 122.20 125.05 527 124.95 125.10 441 -1.97% 17.58%
BinckBank 6.33 0.00% 0.00 19100 6.33 6.33 6.33 235 6.33 6.34 1746 0.32% 3.77%
bioMerieux 72.25 -0.82% -0.60 29557 72.55 71.80 72.75 179 72.20 72.30 62 -4.90% 27.36%
BKW N 65.40 0.77% 0.50 778 65.40 65.30 65.50 59 65.50 65.70 86 -3.57% -5.12%
BNP Paribas 48.48 9.01% 4.00 403054 48.55 47.86 48.70 43 48.47 48.48 296 - 12.61%
BODYCOTE PLC LS -,17 848.75 -3.93% -34.75 19634 850.50 842.50 853.25 85 848.00 850.00 769 3.39% 21.99%
Boliden 287.20 -0.49% -1.40 253010 287.90 284.40 288.40 232 287.00 287.10 330 1.73% 50.77%
Bolloré 4.26 0.57% 0.02 215275 4.23 4.22 4.26 2979 4.26 4.26 750 3.52% 21.04%
BME 25.08 0.40% 0.10 1045 25.04 25.04 25.12 100 25.04 25.16 100 0.40% 3.22%
Bonheur ASA 142.50 - - - - - - 1500 139.00 142.50 31 1.79% 52.08%
Bourbon 2.18 1.40% 0.03 126 2.18 2.18 2.18 9812 2.12 2.21 9434 -6.11% -37.86%
Bouygues 35.02 -0.11% -0.04 132655 34.98 34.72 35.09 274 35.03 35.04 100 4.04% 11.91%
BOVIS HOMES GROUP 1112.00 -0.98% -11.00 2915 1127.00 1110.00 1127.00 234 1112.00 1115.00 668 4.95% 30.73%
BP 570.20 -0.16% -0.90 1216528 569.00 566.40 570.80 8725 570.10 570.30 2558 -0.87% 15.05%
BPER 4.16 0.56% 0.02 99879 4.17 4.06 4.17 1182 4.16 4.17 1752 10.40% 23.33%
Brederode 61.60 0.00% 0.00 83 61.80 61.60 61.80 21 61.40 61.60 22 0.98% 22.22%
BREMBO 11.72 1.12% 0.13 75829 11.63 11.53 11.80 298 11.71 11.74 487 5.36% 30.59%
BRENNTAG 48.32 -0.43% -0.21 25338 48.28 48.07 48.70 174 48.34 48.40 138 3.04% 28.73%
BREWIN DOLPHIN 333.00 0.67% 2.20 901 328.80 328.80 333.00 10 333.20 335.00 500 2.35% 2.54%
BRIT AMER TOBACCO 3105.50 0.00% 0.00 223691 3103.00 3094.50 3141.50 520 3105.50 3106.00 70 -0.02% 24.05%
BRITISH LAND CO 595.20 -0.17% -1.00 84483 597.80 592.80 599.80 401 595.40 595.80 549 -0.23% 11.44%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 916.50 0.22% 2.00 50018 915.00 914.50 928.00 680 916.00 916.50 1092 -3.99% 14.46%
BROWN GROUP 109.80 -1.79% -2.00 9177 109.80 109.70 109.90 500 108.90 109.80 447 8.12% 23.40%
BT GROUP 229.95 -0.33% -0.75 1094695 230.75 228.95 231.10 3528 229.90 229.95 414 2.72% -2.94%
BTG 833.50 -0.06% -0.50 25177 833.50 833.00 833.50 722 833.00 833.50 3390 - 0.72%
Bucher N 359.40 -0.33% -1.20 2725 359.20 356.40 359.60 35 359.20 359.80 13 3.86% 36.38%
BUNZL 2326.00 0.82% 19.00 140119 2303.00 2297.00 2333.00 677 2325.00 2326.00 184 -7.72% -2.37%
BURBERRY GROUP 1987.00 0.05% 1.00 76820 1972.50 1959.50 1989.00 174 1987.50 1989.50 100 2.58% 14.76%
Bureau Veritas 22.02 0.41% 0.09 48908 21.90 21.82 22.02 314 22.01 22.03 629 1.57% 23.62%
BUZZI UNICEM 19.94 3.16% 0.61 174537 19.32 19.23 20.13 40 19.93 19.96 111 2.25% 28.74%
C&C Group 3.34 - - - - - - 6439 3.25 3.42 6325 0.91% 22.57%
CA IMMO 31.65 0.80% 0.25 4224 31.55 31.40 31.65 222 31.55 31.65 349 -0.95% 13.28%
CAIRN ENERGY 166.80 -0.54% -0.90 18403 167.70 164.80 167.70 448 166.40 167.50 700 0.48% 11.80%
Caixabank SA 2.94 -1.87% -0.06 1959313 3.00 2.92 3.00 4144 2.94 2.94 4767 3.71% -5.41%
Cap Gemini 111.70 -0.04% -0.05 69937 111.75 111.15 112.05 298 111.65 111.70 160 2.10% 29.25%
CAPITA 125.15 -0.87% -1.10 186432 125.50 124.15 125.62 1642 125.15 125.25 1 3.31% 12.02%
CAPITAL & COUNTIES 238.00 -1.41% -3.40 55630 240.60 237.60 240.60 1063 237.80 238.10 1063 0.96% 4.87%
CARGOTEC 37.16 1.31% 0.48 15264 37.02 36.68 37.30 267 37.18 37.26 140 1.38% 38.00%
Carillion - - - - - - - - - - - - -
CARLSBERG B 841.40 - - - - - - 33 836.20 843.80 164 -0.99% 21.55%
Carnival 4098.00 -0.24% -10.00 14816 4080.00 4041.00 4099.00 111 4098.00 4102.00 163 6.10% 9.43%
Carrefour 16.84 1.02% 0.17 179091 16.75 16.75 16.91 488 16.83 16.84 300 2.81% 12.34%
Casino Guichard 38.58 -0.59% -0.23 27657 38.22 38.16 38.71 5 38.57 38.63 36 7.18% 5.84%
Castellum 177.50 -0.84% -1.50 74265 177.70 177.20 178.85 74 177.45 177.55 528 -0.25% 9.31%
CECONOMY 5.39 0.48% 0.03 26336 5.31 5.31 5.39 622 5.39 5.40 145 4.48% 69.95%
CENTRICA 105.80 -0.75% -0.80 1054198 107.10 105.10 107.60 6215 105.75 105.80 141 -3.75% -21.10%
CGG 1.65 -1.49% -0.03 433480 1.66 1.62 1.68 3404 1.65 1.66 1817 -6.67% 43.75%
CHEMRING GROUP 151.40 1.34% 2.00 330 152.80 151.40 152.80 100 147.60 152.60 18631 1.77% -8.00%
Lindt & Sprüngli N 77400.00 0.39% 300.00 3