24.03.2019 21:02:57
STXE TM PR EUR
370.47
$$$
-4.5200
-1.21%
22.03.2019 17:52
 
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
7.93
13
SMI
11.29
10.56
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":22.232988654799,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":25.311479433837,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":11.29,"chartHeight":24.367208224392,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 24.03.2019 21:02:56
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