Finanz und Wirtschaft 
24.03.2019 21:02:57
Chart
Kursdaten
| Kurs | 370.47 | Eröffnung | 375.41 |
| Diff. absolut | -4.52 | Tages-Hoch | 376.10 |
| Diff. % | -1.21 % | Tages-Tief | 370.07 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.03.2019 | 374.99 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.03.2019 / 17:52 |
| Währung | $$$ | Aktualisierungsstand | 24.03.2019 / 21:02 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.29% | 379.5 | 327.2 |
| 1 Woche | -1.33% | 379.5 | 370.1 |
| 1 Monat | 1.24% | 379.5 | 364.2 |
| 3 Monate | 11.71% | 379.5 | 322.6 |
| 6 Monate | -2.44% | 381.9 | 322.6 |
| 1 Jahr | 1.65% | 393.2 | 322.6 |
| 3 Jahre | 11.02% | 398.0 | 302.5 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 38.04 | -1.14% | -0.44 | 44331 | 38.62 | 37.94 | 38.78 | 64 | 37.98 | 38.04 | 366 | 1.82% | -14.05% |
| 3I GROUP | 960.20 | -1.62% | -15.80 | 586301 | 969.40 | 955.60 | 978.80 | 321 | 959.60 | 960.20 | 220 | -0.31% | 23.93% |
| A.P. Moller-Maersk ' | 8250.00 | -1.55% | -130.00 | 9 | 8285.00 | 8250.00 | 8290.00 | 31 | 8150.00 | 8375.00 | 31 | -0.48% | 7.77% |
| A.P. Moller-Maersk B | 8666.00 | -1.61% | -142.00 | 6370 | 8820.00 | 8648.00 | 8890.00 | 29 | 8568.00 | 8798.00 | 29 | -0.41% | 5.97% |
| A2A | 1.60 | -0.82% | -0.01 | 2609658 | 1.61 | 1.60 | 1.62 | 3440 | 1.60 | 1.61 | 3421 | 0.98% | 2.17% |
| AA | 94.12 | -0.02% | -0.02 | 216714 | 94.80 | 93.00 | 95.76 | 4600 | 93.98 | 95.18 | 9375 | -3.64% | 25.83% |
| AAK AB | 132.00 | -0.98% | -1.30 | 87381 | 133.60 | 131.72 | 133.76 | 2428 | 131.28 | 133.14 | 2387 | -1.52% | 7.49% |
| Aalberts Industries | 30.43 | -4.25% | -1.35 | 168886 | 31.70 | 30.35 | 31.85 | 500 | 30.29 | 30.47 | 250 | -6.05% | 4.93% |
| Aareal Bank | 27.09 | -2.24% | -0.62 | 97796 | 27.75 | 27.01 | 27.82 | 68 | 26.99 | 27.10 | 80 | -6.65% | 0.63% |
| AB InBev | 71.73 | -2.37% | -1.74 | 562470 | 73.55 | 71.65 | 73.70 | 30 | 71.72 | 71.76 | 10 | -0.21% | 24.55% |
| ABB N | 18.50 | -3.32% | -0.64 | 2088055 | 19.16 | 18.48 | 19.18 | 3 | 18.49 | 18.70 | 1000 | -3.94% | -0.72% |
| ABG Sundal Collier | 4.19 | -1.87% | -0.08 | 1721 | 4.19 | 4.19 | 4.19 | 6371 | 4.18 | 4.19 | 1721 | 0.60% | -7.20% |
| ABN AMRO GROUP DR/EO | 19.46 | -2.58% | -0.52 | 1043464 | 20.02 | 19.43 | 20.05 | 290 | 19.45 | 19.48 | 650 | -4.72% | -4.96% |
| ACCIONA | 98.06 | -0.08% | -0.08 | 26215 | 98.38 | 97.60 | 98.42 | 40 | 98.06 | 98.40 | 35 | 4.59% | 32.16% |
| ACCOR | 37.05 | -2.60% | -0.99 | 461898 | 37.93 | 36.97 | 37.98 | 270 | 37.04 | 37.06 | 130 | -2.14% | 0.11% |
| ACEA | 15.20 | 0.33% | 0.05 | 6791 | 15.13 | 15.10 | 15.22 | 167 | 15.13 | 15.21 | 300 | 0.46% | 26.67% |
| Acerinox | 8.85 | -3.61% | -0.33 | 111504 | 9.20 | 8.81 | 9.21 | 222 | 8.84 | 9.04 | 3388 | -3.11% | 2.12% |
| Ackermans & van Haar | 134.20 | -0.67% | -0.90 | 2349 | 135.80 | 134.20 | 135.90 | 4 | 134.00 | 134.30 | 10 | -2.04% | 1.51% |
| ACS ACTIVIDADES DE C | 38.64 | -2.03% | -0.80 | 131869 | 39.45 | 38.55 | 39.51 | 3 | 38.64 | 38.66 | 130 | -1.53% | 14.35% |
| Addtech B | 194.60 | -0.82% | -1.60 | 15213 | 200.00 | 193.80 | 200.00 | 644 | 189.60 | 199.60 | 631 | -3.18% | 23.01% |
| Adecco N | 51.52 | -3.84% | -2.06 | 272536 | 53.68 | 51.32 | 53.76 | 2357 | 50.92 | 51.96 | 2309 | -3.34% | 12.27% |
| ADIDAS | 209.20 | 0.24% | 0.50 | 188338 | 209.70 | 208.70 | 211.70 | 23 | 209.10 | 209.30 | 176 | -1.92% | 14.54% |
| Admiral Group | 2147.00 | -0.23% | -5.00 | 111249 | 2169.00 | 2141.00 | 2169.00 | 60 | 2144.00 | 2160.00 | 142 | -1.69% | 5.25% |
| Aedifica | 84.30 | -0.24% | -0.20 | 969 | 84.60 | 84.20 | 84.80 | 65 | 84.10 | 84.60 | 35 | - | 6.98% |
| AEGON | 4.31 | -4.98% | -0.23 | 5067807 | 4.55 | 4.30 | 4.55 | 94 | 4.31 | 4.32 | 600 | -8.26% | 5.82% |
| Aena SA | 159.65 | -1.57% | -2.55 | 71216 | 162.30 | 159.65 | 162.45 | 80 | 159.60 | 159.70 | 50 | -1.15% | 16.92% |
| AF Gruppen ASA | 153.50 | 0.00% | 0.00 | - | 153.50 | 153.50 | 153.50 | 32 | 153.50 | 152.50 | 1 | -0.32% | 18.53% |
| AF Poeyry B | 173.70 | -0.63% | -1.10 | 12635 | 174.40 | 170.90 | 175.50 | 1281 | 169.30 | 175.20 | 846 | 0.40% | 8.39% |
| AGEAS/NV | 42.43 | -1.35% | -0.58 | 100918 | 43.17 | 42.35 | 43.17 | 80 | 42.43 | 42.54 | 80 | -3.70% | 8.30% |
| Agfa-Gevaert | 3.69 | 0.57% | 0.02 | 101055 | 3.68 | 3.64 | 3.73 | 600 | 3.69 | 3.73 | 6964 | -2.09% | 10.30% |
| AGGREKO | 799.00 | 3.18% | 24.60 | 238021 | 794.40 | 791.80 | 819.20 | 489 | 796.20 | 799.00 | 75 | 7.19% | 9.24% |
| AGRANA Beteiligungs- | 18.76 | 0.54% | 0.10 | 87 | 18.70 | 18.70 | 18.78 | 367 | 16.37 | 18.84 | 160 | 5.87% | 16.38% |
| Ahlstrom-Munksjö | 14.00 | 0.57% | 0.08 | 44140 | 13.86 | 13.70 | 14.02 | 633 | 13.36 | 14.34 | 658 | -2.64% | 15.89% |
| AIB GROUP PLC EO -,6 | 3.76 | -2.16% | -0.08 | 135479 | 3.89 | 3.73 | 3.89 | 416 | 3.71 | 5.95 | 185 | -8.39% | 2.62% |
| Air France-KLM | 9.94 | -3.97% | -0.41 | 1288858 | 10.32 | 9.92 | 10.35 | 15 | 9.94 | 9.96 | 1394 | -7.63% | 4.96% |
| Air Liquide | 110.50 | -2.39% | -2.70 | 242112 | 113.40 | 110.40 | 113.40 | 18 | 103.00 | 110.60 | 102 | -2.73% | 1.89% |
| Airbus Group | 116.62 | -1.59% | -1.88 | 514946 | 119.02 | 114.74 | 119.18 | 3 | 114.76 | 114.92 | 168 | -1.15% | 39.26% |
| Akastor ASA | 13.50 | -1.75% | -0.24 | 284 | 13.50 | 13.50 | 13.50 | 294 | 13.44 | 13.80 | 1930 | -1.32% | 4.65% |
| Aker ASA | 628.00 | -2.79% | -18.00 | 19096 | 644.00 | 626.00 | 646.00 | 14 | 615.00 | 655.00 | 90 | -2.18% | 35.64% |
| Aker BP | 305.60 | -1.55% | -4.80 | 238864 | 310.40 | 304.00 | 311.40 | 206 | 300.00 | 312.80 | 631 | 2.28% | 39.80% |
| AKER SOLUTIONS | 43.20 | -4.09% | -1.84 | 219335 | 44.91 | 43.17 | 45.20 | 514 | 42.00 | 45.90 | 514 | -0.25% | 9.20% |
| Aktia Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Akzo Nobel | 79.40 | -2.34% | -1.90 | 235813 | 81.48 | 79.34 | 81.66 | 68 | 79.40 | 79.43 | 15 | -2.91% | 0.54% |
| ALFA LAVAL | 200.20 | -0.94% | -1.90 | 272772 | 202.50 | 199.60 | 202.80 | 263 | 192.30 | 206.40 | 200 | -0.40% | 5.67% |
| Alimak Group AB | 133.20 | -3.20% | -4.40 | 1444 | 138.00 | 133.20 | 138.00 | 646 | 130.20 | 145.00 | 1467 | -6.85% | 21.09% |
| ALLIANZ | 196.00 | -0.76% | -1.50 | 210341 | 197.70 | 195.80 | 198.64 | 110 | 195.98 | 196.02 | 110 | -2.61% | 11.46% |
| Allreal N | 169.00 | 0.18% | 0.30 | 420 | 169.50 | 168.30 | 169.50 | 5 | 168.90 | 170.70 | 137 | -0.18% | 10.46% |
| Alstom | 38.35 | -2.09% | -0.82 | 192870 | 39.24 | 38.25 | 39.34 | 99 | 38.34 | 38.35 | 100 | 0.26% | 9.10% |
| alstria office REIT | 13.85 | 0.73% | 0.10 | 103729 | 14.04 | 13.79 | 14.04 | 169 | 13.84 | 13.86 | 306 | 1.76% | 13.71% |
| Alten | 93.90 | -1.21% | -1.15 | 9626 | 94.65 | 93.40 | 95.10 | 61 | 93.85 | 93.95 | 40 | -2.29% | 28.81% |
| Altice A | 2.00 | -3.48% | -0.07 | 644260 | 2.07 | 1.98 | 2.09 | 750 | 1.99 | 2.00 | 850 | -3.16% | 18.05% |
| Altice B | 1.99 | -4.10% | -0.09 | 6152 | 2.06 | 1.99 | 2.08 | 750 | 1.99 | 2.00 | 450 | -3.17% | 17.37% |
| Altran Technologies | 9.74 | -5.16% | -0.53 | 566776 | 10.31 | 9.74 | 10.31 | 100 | 9.73 | 9.74 | 90 | -3.85% | 38.45% |
| Altri | 6.99 | -3.59% | -0.26 | 32386 | 7.16 | 6.96 | 7.18 | 440 | 6.98 | 7.00 | 400 | -7.05% | 20.31% |
| Amadeus IT | 67.34 | -1.09% | -0.74 | 604374 | 68.14 | 67.26 | 68.40 | 2 | 67.30 | 67.34 | 243 | 0.30% | 10.57% |
| Ambu | 172.30 | -0.58% | -1.00 | 203812 | 174.00 | 172.10 | 175.60 | 1503 | 169.90 | 185.00 | 1501 | 5.77% | 10.24% |
| AMER SPORTS 'A' | 39.96 | -0.03% | -0.01 | 41370 | 39.97 | 39.96 | 40.00 | 300 | 1.02 | 40.03 | 186 | -0.03% | 4.09% |
| AMPLIFON | 17.65 | -0.28% | -0.05 | 163172 | 17.58 | 17.43 | 17.67 | 240 | 17.53 | 17.65 | 100 | 0.51% | 25.98% |
| AMS I | 29.07 | -2.19% | -0.65 | 203520 | 30.30 | 28.94 | 30.98 | 1000 | 18.65 | 30.34 | 1099 | -1.62% | 23.28% |
| Amundi S.A. | 55.70 | -3.23% | -1.86 | 76361 | 57.68 | 55.44 | 57.78 | 176 | 55.62 | 55.70 | 174 | -4.33% | 20.43% |
| Andritz | 39.82 | -1.87% | -0.76 | 28028 | 40.66 | 39.82 | 40.88 | 400 | 39.70 | 40.02 | 400 | -3.26% | -0.40% |
| ANGLO AMERICAN | 1960.00 | -2.92% | -59.00 | 956381 | 2020.00 | 1957.80 | 2024.25 | 204 | 1959.80 | 1961.00 | 207 | 1.24% | 12.54% |
| Anima | 3.51 | -1.85% | -0.07 | 52129 | 3.57 | 3.50 | 3.57 | 5441 | 3.49 | 3.53 | 600 | -2.91% | 8.54% |
| ANTOFAGASTA | 936.80 | -3.94% | -38.40 | 584132 | 980.40 | 935.40 | 983.00 | 32 | 937.00 | 938.00 | 160 | 1.36% | 19.25% |
| Aperam | 25.92 | -8.05% | -2.27 | 184876 | 28.07 | 25.83 | 28.13 | 1308 | 25.71 | 25.91 | 34 | -6.66% | 12.55% |
| Applus Services | 10.57 | -3.12% | -0.34 | 48664 | 10.89 | 10.56 | 10.89 | 10 | 10.57 | 10.60 | 180 | -2.85% | 9.59% |
| ArcelorMittal | 18.37 | -5.53% | -1.08 | 1656471 | 19.40 | 18.30 | 19.50 | 400 | 18.34 | 18.39 | 800 | -3.63% | 1.19% |
| ARCUS ASA NK 0,02 | 40.35 | 2.67% | 1.05 | 2081 | 39.90 | 39.90 | 40.35 | 2470 | 37.75 | 41.50 | 2335 | 2.80% | -1.47% |
| ARJO AB B | 33.10 | -1.19% | -0.40 | 64837 | 33.60 | 33.10 | 33.60 | 2587 | 32.75 | 34.05 | 2537 | -0.15% | 16.24% |
| Arkema | 86.24 | -3.88% | -3.48 | 94321 | 90.14 | 86.16 | 90.54 | 2 | 86.24 | 86.28 | 35 | -4.64% | 15.48% |
| Aroundtown | 7.76 | 0.52% | 0.04 | 909556 | 7.75 | 7.71 | 7.82 | 800 | 7.75 | 7.76 | 2250 | 4.09% | 7.78% |
| Aryzta N | 1.39 | -2.00% | -0.03 | 438460 | 1.42 | 1.38 | 1.44 | 734 | 1.39 | 1.43 | 3000 | -4.09% | 28.64% |
| ASCENTIAL PLC LS-,01 | 347.20 | -0.23% | -0.80 | 46920 | 348.80 | 345.80 | 350.00 | 308 | 346.80 | 347.20 | 100 | -2.80% | -7.66% |
| ASHMORE GROUP | 418.80 | -0.81% | -3.40 | 168245 | 426.60 | 418.40 | 438.60 | 2700 | 418.80 | 421.20 | 330 | -0.81% | 14.93% |
| ASHTEAD GROUP | 1865.50 | -3.57% | -69.00 | 596390 | 1932.50 | 1856.50 | 1950.25 | 368 | 1864.00 | 1866.00 | 164 | -3.32% | 14.27% |
| ASM International | 47.77 | -1.50% | -0.72 | 57748 | 48.77 | 47.58 | 49.50 | 93 | 47.69 | 47.78 | 60 | -1.41% | 32.13% |
| ASML Holding | 167.00 | -1.54% | -2.62 | 356178 | 170.32 | 166.76 | 171.90 | 554 | 166.86 | 167.18 | 440 | -1.47% | 21.81% |
| ASR Nederland | 36.68 | -0.92% | -0.34 | 101009 | 37.18 | 36.58 | 37.22 | 323 | 36.66 | 36.80 | 92 | -5.32% | 5.95% |
| ASSA Abloy B | 194.00 | -1.70% | -3.35 | 727834 | 198.30 | 193.60 | 198.40 | 107 | 183.00 | 195.75 | 1625 | -2.39% | 23.02% |
| Assicurazioni Genera | 16.34 | -0.91% | -0.15 | 1561015 | 16.49 | 16.32 | 16.49 | 432 | 16.34 | 16.35 | 880 | -0.09% | 12.03% |
| A.B. Foods | 2341.00 | -1.31% | -31.00 | 243987 | 2370.00 | 2334.00 | 2384.00 | 39 | 2338.00 | 2341.00 | 480 | 2.27% | 14.08% |
| Assura PLC | 57.00 | -0.18% | -0.10 | 160988 | 57.40 | 57.00 | 57.45 | 5199 | 56.90 | 57.20 | 6700 | -1.21% | 7.34% |
| ASTM | 23.15 | -2.11% | -0.50 | 25569 | 23.30 | 22.95 | 23.35 | 242 | 23.05 | 23.20 | 1128 | 1.31% | 32.74% |
| AstraZeneca | 6355.00 | -2.67% | -174.00 | 446639 | 6467.00 | 6335.00 | 6467.00 | 10 | 6353.00 | 6355.00 | 2 | 1.18% | 8.45% |
| AT&S Austria Techn. | 15.58 | -6.03% | -1.00 | 11664 | 16.38 | 15.58 | 16.38 | 175 | 15.52 | 16.22 | 9 | -0.64% | -14.49% |
| Atea | 124.60 | -0.64% | -0.80 | 3828 | 125.00 | 124.50 | 125.00 | 599 | 121.40 | 132.80 | 553 | -0.16% | 12.05% |
| ATLANTIA | 22.17 | -0.89% | -0.20 | 228666 | 22.49 | 22.12 | 22.50 | 309 | 22.09 | 22.21 | 248 | 0.73% | 22.49% |
| Atlas Copco A | 246.75 | -2.28% | -5.75 | 637835 | 253.80 | 246.15 | 255.15 | 1297 | 245.10 | 248.35 | 100 | -1.32% | 17.51% |
| Atlas Copco B | 227.40 | -2.21% | -5.15 | 85054 | 233.70 | 227.20 | 234.80 | 200 | 221.60 | 242.00 | 500 | -1.22% | 17.57% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Atresmedia Co.d.Medi | 4.32 | -1.68% | -0.07 | 26868 | 4.36 | 4.31 | 4.37 | 264 | 4.32 | 4.33 | 200 | -2.79% | 0.14% |
| Atrium European Real | 3.44 | 1.33% | 0.04 | 16644 | 3.39 | 3.35 | 3.44 | 2700 | 3.40 | 3.46 | 175 | -1.43% | 7.00% |
| Atrium Ljungberg B | 164.00 | -0.36% | -0.60 | 793 | 165.00 | 163.40 | 165.00 | 646 | 160.40 | 166.40 | 634 | -0.12% | 7.89% |
| ATTENDO AB | 57.85 | -0.60% | -0.35 | 22387 | 58.15 | 57.30 | 58.65 | 2568 | 56.85 | 59.20 | 2535 | -3.58% | -26.26% |
| AURUBIS | 46.44 | -3.97% | -1.92 | 118108 | 48.22 | 46.40 | 48.58 | 11 | 46.18 | 46.83 | 23 | -2.15% | 8.00% |
| Austevoll Seafood | 103.40 | -0.58% | -0.60 | 25030 | 104.60 | 103.20 | 104.60 | 204 | 102.80 | 104.60 | 303 | -3.18% | -3.36% |
| AUTO TRADER GRP PLCL | 511.60 | 0.39% | 2.00 | 958095 | 511.80 | 508.20 | 513.20 | 2200 | 510.80 | 511.40 | 300 | 1.15% | 13.24% |
| AUTOGRILL | 8.29 | -0.36% | -0.03 | 82983 | 8.36 | 8.15 | 8.37 | 2499 | 8.10 | 8.31 | 405 | 0.98% | 13.73% |
| Avanza Bank | 394.20 | -1.10% | -4.40 | 18777 | 397.00 | 392.80 | 399.60 | 162 | 394.00 | 400.40 | 628 | -4.69% | -7.59% |
| AVEVA GROUP | 3070.00 | -0.32% | -10.00 | 17945 | 3086.00 | 3056.00 | 3090.00 | 267 | 3068.00 | 3074.00 | 70 | -2.17% | 26.34% |
| Aviva | 409.50 | -3.51% | -14.90 | 2782778 | 425.20 | 408.10 | 425.20 | 97 | 409.20 | 409.50 | 1482 | -5.51% | 9.43% |
| AXA | 22.28 | -1.58% | -0.36 | 1984114 | 22.61 | 22.20 | 22.70 | 320 | 22.20 | 22.28 | 447 | -2.10% | 18.08% |
| Axactor AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 45.58 | -0.91% | -0.42 | 31376 | 46.03 | 45.58 | 46.16 | 100 | 45.58 | 45.62 | 75 | -2.40% | -7.84% |
| AXFOOD AB | 167.10 | -4.41% | -7.70 | 71442 | 166.95 | 166.25 | 168.45 | 1941 | 165.05 | 169.15 | 1861 | -4.08% | 10.33% |
| AZIMUT | 14.56 | -1.22% | -0.18 | 98279 | 14.80 | 14.54 | 14.84 | 460 | 14.54 | 14.60 | 377 | 0.31% | 52.93% |
| Aéroports de Paris | 173.25 | -0.72% | -1.25 | 11200 | 174.30 | 173.00 | 174.50 | 70 | 173.20 | 173.30 | 25 | -1.34% | 4.56% |
| B & M Europ.Value Re | 375.50 | -0.27% | -1.00 | 520188 | 380.70 | 375.10 | 383.30 | 7218 | 369.80 | 375.60 | 3000 | -1.24% | 33.87% |
| B2 HOLDING AS NK-,1 | 12.98 | -0.84% | -0.11 | 18781 | 13.14 | 12.92 | 13.14 | 312 | 12.76 | 15.40 | 369 | -1.52% | 4.09% |
| BABCOCK INT GROUP | 506.20 | -3.54% | -18.60 | 334238 | 530.60 | 505.80 | 531.20 | 5293 | 501.00 | 506.20 | 399 | -5.38% | 3.05% |
| BAE SYSTEMS | 470.70 | -3.37% | -16.40 | 2400369 | 488.30 | 467.90 | 489.80 | 346 | 470.30 | 470.90 | 645 | -1.18% | 2.30% |
| Bakkafrost P/F | 440.20 | -0.09% | -0.40 | 15233 | 443.60 | 439.20 | 444.60 | 102 | 405.00 | 448.80 | 157 | -2.26% | 4.07% |
| BALFOUR BEATTY | 263.30 | -2.12% | -5.70 | 173056 | 270.00 | 263.30 | 270.00 | 330 | 262.50 | 263.40 | 1576 | -7.09% | 5.79% |
| Bâloise N | 162.50 | -0.67% | -1.10 | 16118 | 163.90 | 162.30 | 164.20 | 142 | 156.10 | 164.00 | 1 | - | 20.19% |
| BANCA GENERALI | 21.88 | -0.82% | -0.18 | 20003 | 22.12 | 21.86 | 22.14 | 310 | 21.84 | 21.94 | 251 | -0.82% | 21.08% |
| BANCA IFIS | 15.12 | -0.66% | -0.10 | 8695 | 15.20 | 15.01 | 15.20 | 149 | 14.99 | 15.28 | 110 | -0.46% | -1.75% |
| Banca Mediolanum | 6.29 | -0.79% | -0.05 | 69583 | 6.35 | 6.29 | 6.35 | 850 | 6.28 | 6.29 | 100 | -0.40% | 24.06% |
| BBVA | 5.17 | -20.43% | -1.33 | 8018953 | 5.41 | 5.16 | 5.41 | 3133 | 5.17 | 5.18 | 272 | -3.77% | -20.43% |
| BANCO BPI | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Banco BPM | 1.89 | -4.39% | -0.09 | 2502707 | 1.96 | 1.88 | 1.97 | 2922 | 1.88 | 1.89 | 1400 | -4.22% | -3.68% |
| B. COM. PORTUGUES | 0.22 | -3.21% | -0.01 | 3360956 | 0.23 | 0.22 | 0.23 | 87811 | 0.22 | 0.22 | 59800 | -3.42% | -4.09% |
| BA.SABADELL | 0.91 | -2.50% | -0.02 | 3183222 | 0.94 | 0.91 | 0.94 | 14400 | 0.91 | 1.01 | 26757 | -4.90% | -8.64% |
| Banco Santander | 4.15 | -4.19% | -0.18 | 22163875 | 4.33 | 4.14 | 4.34 | 2000 | 4.14 | 4.15 | 210 | -4.99% | 4.56% |
| Bank of Cyprus Holdi | 1.36 | 0.44% | 0.01 | 16869 | 1.40 | 1.36 | 1.43 | 2363 | 1.29 | 1.39 | 1212 | -2.01% | -10.38% |
| Bank of Georgia | 1636.60 | -1.22% | -20.20 | 6539 | 1658.20 | 1631.00 | 1658.20 | 10 | 1637.60 | 1648.20 | 274 | -3.93% | 18.73% |
| Bank of Ireland | 5.25 | -2.87% | -0.15 | 618698 | 5.42 | 5.21 | 5.42 | 282 | 5.21 | 5.25 | 318 | -10.27% | 7.70% |
| Bankia | 2.35 | -2.97% | -0.07 | 2743170 | 2.43 | 2.34 | 2.46 | 24 | 2.35 | 2.35 | 101 | -2.53% | -8.38% |
| BANKINTER | 6.95 | -0.54% | -0.04 | 808535 | 7.02 | 6.90 | 7.02 | 300 | 6.95 | 6.96 | 379 | -0.91% | -0.54% |
| BC Vaudoise N | 801.00 | -0.74% | -6.00 | 86 | 804.00 | 800.00 | 806.00 | 2 | 800.00 | 803.00 | 1 | -1.60% | 8.54% |
| Banque Nationale Bel | 2380.00 | -0.83% | -20.00 | 3 | 2400.00 | 2380.00 | 2400.00 | 3 | 2380.00 | 2410.00 | 2 | -1.65% | -3.25% |
| Barclays Bank | 155.48 | -3.32% | -5.34 | 10874403 | 161.24 | 155.00 | 161.24 | 60 | 155.42 | 155.48 | 3517 | -5.94% | 3.83% |
| Barco | 132.00 | -1.64% | -2.20 | 1516 | 134.40 | 131.40 | 134.40 | 61 | 130.20 | 132.40 | 20 | -3.37% | 32.80% |
| BARRATT DEVELOPMENTS | 586.20 | 0.27% | 1.60 | 1117546 | 588.20 | 583.80 | 595.40 | 102 | 585.80 | 586.20 | 500 | -4.34% | 26.97% |
| Barry Callebaut N | 1771.00 | -1.61% | -29.00 | 316 | 1815.00 | 1771.00 | 1815.00 | 2 | 1769.00 | 1776.00 | 1 | -1.56% | 15.30% |
| BASF | 65.48 | -2.49% | -1.67 | 1029460 | 67.31 | 65.32 | 67.53 | 279 | 65.46 | 65.48 | 4 | -2.68% | -1.03% |
| Basware | 23.60 | -2.48% | -0.60 | 462 | 23.50 | 23.10 | 23.60 | 11 | 22.50 | 23.60 | 46 | -21.33% | -40.70% |
| Bavarian Nordic | 133.45 | -3.23% | -4.45 | 5551 | 137.40 | 132.20 | 137.40 | 242 | 132.00 | 135.50 | 242 | -1.84% | 5.20% |
| BAWAG GROUP | 39.54 | -2.18% | -0.88 | 6102 | 40.50 | 39.36 | 40.64 | 263 | 39.50 | 39.70 | 221 | -2.90% | 9.89% |
| BAYER | 59.56 | -2.79% | -1.71 | 1310514 | 61.16 | 59.20 | 61.47 | 250 | 59.32 | 59.73 | 512 | -13.17% | -1.89% |
| BAY.MOTOREN WERKE AG | 69.40 | -2.47% | -1.76 | 754669 | 71.35 | 69.18 | 71.42 | 10 | 69.39 | 69.41 | 60 | -6.46% | -1.87% |
| BMW Vz | 60.35 | -1.95% | -1.20 | 8589 | 61.45 | 60.35 | 61.55 | 210 | 60.25 | 60.40 | 45 | -6.07% | -2.27% |
| BB Biotech N | 70.55 | -2.56% | -1.85 | 37298 | 72.60 | 70.50 | 72.65 | 86 | 53.50 | 71.40 | 275 | -3.62% | 20.60% |
| BBA AVIATION | 240.20 | -1.96% | -4.80 | 594316 | 243.60 | 238.60 | 245.60 | 750 | 240.00 | 240.80 | 6106 | -0.91% | 9.78% |
| BCA POP SONDRIO | 2.42 | -3.19% | -0.08 | 50503 | 2.49 | 2.42 | 2.49 | 11183 | 2.38 | 2.48 | 1400 | -0.98% | -7.20% |
| BE Semiconductor Ind | 23.19 | -1.13% | -0.27 | 91634 | 23.78 | 23.16 | 24.16 | 285 | 23.16 | 23.24 | 150 | 1.89% | 26.02% |
| BEAZLEY PLC LS -,05 | 507.00 | -2.50% | -13.00 | 184649 | 520.00 | 506.00 | 520.00 | 420 | 506.00 | 507.50 | 2200 | -4.61% | 0.40% |
| Bechtle | 80.20 | -1.17% | -0.95 | 12268 | 81.65 | 80.20 | 82.30 | 244 | 79.60 | 80.25 | 221 | 2.10% | 17.60% |
| Befimmo | 52.00 | -0.76% | -0.40 | 2460 | 52.40 | 51.85 | 52.80 | 50 | 51.90 | 52.10 | 4 | 1.36% | 6.89% |
| BEIERSDORF | 89.90 | 0.25% | 0.22 | 335663 | 90.00 | 89.04 | 90.34 | 14 | 89.90 | 89.96 | 100 | 3.29% | -1.49% |
| Beijer Alma B | 134.00 | -1.38% | -1.88 | 1745 | 135.38 | 134.00 | 135.38 | 90 | 133.80 | 134.40 | 120 | -3.04% | 6.60% |
| Bekaert | 22.22 | -2.80% | -0.64 | 9214 | 22.96 | 22.16 | 23.06 | 160 | 22.16 | 22.22 | 130 | -1.77% | 6.21% |
| Belimo N | 5020.00 | -0.40% | -20.00 | 22 | 5030.00 | 5010.00 | 5070.00 | 2 | 4965.00 | 5020.00 | 1 | 1.31% | 26.45% |
| BELLWAY | 2954.00 | -0.40% | -12.00 | 65316 | 2965.00 | 2942.00 | 3008.00 | 3 | 2953.00 | 2984.00 | 100 | -4.71% | 17.41% |
| Bergman & Beving B | 105.90 | 0.00% | 0.00 | - | 105.90 | 105.90 | 105.90 | 28 | 104.80 | 104.80 | 40 | 1.05% | 24.59% |
| BERKELEY GROUP | 3787.00 | -0.24% | -9.00 | 97457 | 3818.00 | 3770.00 | 3856.00 | 2 | 3786.00 | 3790.00 | 191 | -4.78% | 9.32% |
| Betsson B | 72.07 | -0.65% | -0.47 | 78690 | 72.68 | 71.62 | 73.01 | 4513 | 70.96 | 87.00 | 288 | -1.77% | -0.98% |
| BHP Group | 1757.40 | -2.11% | -37.80 | 908021 | 1799.20 | 1754.40 | 1804.00 | 100 | 1755.00 | 1758.40 | 445 | 2.00% | 6.64% |
| Bic | 78.50 | -0.44% | -0.35 | 32545 | 78.75 | 78.30 | 79.05 | 80 | 78.15 | 78.85 | 80 | -3.53% | -12.04% |
| BIG YELLOW GROUP | 979.50 | -0.61% | -6.00 | 30911 | 986.00 | 975.00 | 991.00 | 2116 | 971.00 | 980.00 | 950 | -1.76% | 12.59% |
| Bilfinger SE | 30.82 | -1.47% | -0.46 | 20344 | 31.58 | 30.52 | 31.58 | 64 | 30.62 | 30.88 | 70 | -0.32% | 20.20% |
| Bilia A | 81.95 | -0.91% | -0.75 | 11396 | 83.10 | 81.88 | 83.10 | 2580 | 80.55 | 83.05 | 2530 | -1.09% | -1.15% |
| BillerudKorsnäs | 119.55 | -2.33% | -2.85 | 90668 | 122.45 | 119.55 | 123.50 | 92 | 104.70 | 123.50 | 200 | 0.55% | 13.00% |
| BioGaia B | 472.50 | 2.94% | 13.50 | 3002 | 464.00 | 459.00 | 473.50 | 256 | 465.50 | 480.50 | 252 | - | 48.58% |
| bioMerieux | 72.70 | -0.82% | -0.60 | 21088 | 74.00 | 72.70 | 74.00 | 140 | 72.50 | 73.00 | 140 | 0.41% | 27.10% |
| BNP Paribas | 41.49 | -3.62% | -1.56 | 1521859 | 43.32 | 41.38 | 43.42 | 200 | 41.34 | 41.63 | 200 | -6.08% | 5.06% |
| BODYCOTE PLC LS -,17 | 843.00 | -3.49% | -30.50 | 208756 | 871.00 | 838.50 | 877.00 | 1300 | 842.00 | 861.50 | 2072 | -1.17% | 16.40% |
| Boliden | 251.40 | -2.31% | -5.95 | 321114 | 258.10 | 251.20 | 258.90 | 38 | 248.70 | 254.10 | 1251 | 2.89% | 31.33% |
| Bolloré | 3.91 | -1.31% | -0.05 | 934781 | 3.97 | 3.91 | 3.99 | 3300 | 3.91 | 3.91 | 504 | 1.45% | 11.72% |
| BME | 25.36 | -0.47% | -0.12 | 3222 | 25.60 | 25.34 | 25.66 | 623 | 24.82 | 25.36 | 4 | 0.71% | 4.79% |
| BONAVA AB B FRIA SK | 115.60 | 0.70% | 0.80 | 8062 | 115.10 | 114.80 | 115.60 | 1298 | 112.40 | 117.90 | 1248 | -0.43% | 1.67% |
| BORR DRILLING NEW DL | 26.60 | -2.92% | -0.80 | 177623 | 28.20 | 26.40 | 28.20 | 944 | 26.20 | 28.20 | 2075 | 4.72% | 24.88% |
| Borregaard | 84.20 | -1.75% | -1.50 | 2018 | 85.80 | 84.00 | 85.80 | 155 | 79.20 | 86.50 | 155 | -2.43% | 12.57% |
| Bouygues | 31.77 | -2.40% | -0.78 | 205667 | 32.68 | 31.73 | 32.71 | 410 | 31.77 | 31.79 | 4 | -2.49% | 1.40% |
| BOVIS HOMES GROUP | 1084.50 | -0.64% | -7.00 | 72483 | 1096.50 | 1083.00 | 1106.50 | 785 | 1079.00 | 1085.00 | 100 | -7.70% | 26.25% |
| BP | 552.00 | -2.16% | -12.20 | 5300355 | 562.45 | 549.10 | 563.00 | 1933 | 552.00 | 552.20 | 1933 | 0.79% | 11.20% |
| BPER | 3.63 | -2.00% | -0.07 | 491474 | 3.72 | 3.61 | 3.72 | 1100 | 3.63 | 3.64 | 1100 | 0.50% | 8.28% |
| bpost | 8.90 | 1.66% | 0.14 | 177721 | 8.79 | 8.76 | 9.04 | 470 | 8.89 | 8.91 | 210 | 8.27% | 11.39% |
| BRAVIDA HOLDING AB | 79.75 | -0.75% | -0.60 | 20494 | 79.70 | 79.45 | 80.20 | 2559 | 79.05 | 81.55 | 2512 | -0.93% | 30.42% |
| Brederode | 59.40 | -1.33% | -0.80 | 219 | 59.20 | 59.10 | 59.50 | 125 | 57.60 | 59.50 | 10 | -1.33% | 17.86% |
| BREMBO | 10.21 | -2.53% | -0.27 | 113149 | 10.48 | 10.13 | 10.55 | 500 | 10.17 | 10.22 | 500 | -6.97% | 15.10% |
| BRENNTAG | 45.79 | -2.84% | -1.34 | 203383 | 47.11 | 45.48 | 47.16 | 675 | 45.31 | 45.81 | 100 | -2.64% | 21.46% |
| BREWIN DOLPHIN | 318.20 | -2.99% | -9.80 | 16857 | 328.00 | 317.80 | 328.40 | 8 | 318.40 | 321.80 | 636 | -3.46% | -1.36% |
| BRIT AMER TOBACCO | 3097.00 | -2.87% | -91.50 | 1031504 | 3162.00 | 3090.50 | 3164.00 | 500 | 3093.50 | 3097.50 | 500 | 0.81% | 23.71% |
| BRITISH LAND CO | 590.00 | -2.12% | -12.80 | 1153069 | 605.00 | 589.80 | 607.20 | 5193 | 589.80 | 590.00 | 1900 | -3.72% | 10.28% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRITVIC | 929.00 | -1.43% | -13.50 | 178755 | 944.00 | 926.50 | 947.00 | 300 | 928.50 | 929.50 | 210 | -1.75% | 16.27% |
| BROWN GROUP | 102.40 | -2.75% | -2.90 | 10068 | 104.60 | 102.40 | 104.60 | 1600 | 101.50 |