22.01.2019 06:02:39
STXE TM PR EUR
351.60
$$$
-0.6500
-0.18%
21.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 352.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2019 / 06:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.62% 352.5 327.2
1 Woche 2.49% 352.5 342.7
1 Monat 6.02% 352.5 322.6
3 Monate -1.48% 364.5 322.6
6 Monate -7.69% 387.6 322.6
1 Jahr -11.03% 398.0 322.6
3 Jahre 9.57% 398.0 296.3
7.93
13
SMI
5.62
6.91
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":24.469307101832,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":27.857449715137,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":5.62,"chartHeight":22.179878523647,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.01.2019 06:02:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.62 -0.77% -0.30 37488 38.88 38.48 39.12 60 38.62 39.20 154 1.74% -12.74%
3I GROUP 836.20 -0.59% -5.00 157038 839.00 834.20 840.40 276 835.20 836.40 180 2.63% 7.92%
A.P. Moller-Maersk ' 8390.00 0.60% 50.00 134 8440.00 8350.00 8500.00 14 8170.00 8620.00 14 2.88% 9.60%
A.P. Moller-Maersk B 8954.00 0.29% 26.00 3502 8958.00 8914.00 9090.00 1 8662.00 9212.00 18 2.66% 9.49%
A2A 1.58 -0.66% -0.01 1001788 1.58 1.57 1.59 3498 1.57 1.58 3480 -0.03% 0.38%
AA 75.68 -1.05% -0.80 73930 75.60 75.28 76.78 22347 74.56 75.80 2657 0.93% 1.18%
AAK AB 131.62 -1.04% -1.38 44159 132.54 131.30 132.86 67 131.52 131.82 67 2.57% 7.18%
Aalberts Industries 29.88 -1.45% -0.44 20822 30.39 29.87 30.43 70 29.88 29.90 46 4.22% 3.03%
Aareal Bank 28.79 0.63% 0.18 42990 28.77 28.49 28.85 100 28.78 28.81 30 3.15% 6.95%
AB InBev 64.29 -0.22% -0.14 269973 65.15 64.03 65.15 617 64.27 64.32 4 1.72% 11.63%
ABB N 19.28 0.18% 0.04 864091 19.27 19.23 19.50 1000 19.19 19.58 6129 1.71% 3.43%
ABG Sundal Collier 4.70 0.21% 0.01 330 4.70 4.70 4.70 - - 4.72 44 -1.05% 4.10%
ABN AMRO GROUP DR/EO 22.63 -1.09% -0.25 435162 22.79 22.63 22.85 280 22.60 22.64 89 3.71% 10.50%
ACCIONA 79.78 -0.20% -0.16 15235 79.68 79.52 80.16 40 79.72 83.90 57 0.86% 7.52%
ACCOR 38.73 -0.56% -0.22 251265 38.67 38.59 39.07 25 36.00 38.80 142 3.06% 4.65%
ACEA 12.82 -1.31% -0.17 258 12.83 12.82 12.83 3537 12.60 12.83 1 2.23% 6.83%
Acerinox 9.39 -1.30% -0.12 57619 9.53 9.37 9.53 90 9.38 9.47 230 3.32% 8.26%
Ackermans & van Haar 140.30 -0.07% -0.10 1366 140.20 139.70 140.80 4 139.90 140.30 1 3.77% 6.13%
ACS ACTIVIDADES DE C 35.36 0.08% 0.03 185387 35.38 35.05 35.55 150 35.35 35.37 150 3.54% 4.65%
Addtech B 175.80 1.62% 2.80 16759 174.80 174.80 176.40 150 175.80 179.20 58 6.42% 11.13%
Adecco N 50.62 -0.75% -0.38 77292 50.62 50.32 50.90 2395 50.10 50.68 1 2.82% 10.31%
ADIDAS 205.60 0.88% 1.80 210663 203.90 203.40 206.00 62 205.50 205.60 62 4.31% 12.57%
Admiral Group 2112.00 0.38% 8.00 58764 2109.00 2100.00 2113.00 80 2106.00 2113.00 90 3.94% 3.53%
Aedifica 77.80 0.26% 0.20 1997 78.10 77.50 78.30 79 76.70 77.80 123 -1.39% -1.27%
AEGON 4.55 -0.18% -0.01 1144008 4.56 4.52 4.57 951 4.55 4.55 650 4.98% 11.76%
Aena SA 145.05 1.36% 1.95 49049 144.00 143.85 146.45 49 145.00 145.15 3 4.77% 6.22%
AF Gruppen ASA 136.00 0.00% 0.00 - 136.00 136.00 136.00 10 135.50 - - -1.81% 5.02%
AGEAS/NV 41.10 -0.12% -0.05 59197 41.10 40.99 41.25 125 41.07 41.12 600 3.34% 4.90%
Agfa-Gevaert 3.36 1.11% 0.04 4164 3.34 3.34 3.37 6336 3.32 3.36 217 1.57% 0.18%
AGGREKO 750.40 0.54% 4.00 128327 740.80 740.80 754.20 260 746.40 750.40 498 -0.50% 2.60%
AGRANA Beteiligungs- 17.02 1.43% 0.24 751 16.82 16.82 17.07 54 17.02 19.54 308 4.93% 5.58%
AHLSELL AB O.N. 53.40 -0.65% -0.35 162790 53.75 53.40 53.80 13438 52.85 53.55 830 0.75% 1.91%
Ahlstrom-Munksjö 13.64 1.49% 0.20 7038 13.50 13.14 13.70 23 11.08 14.08 24 5.25% 12.91%
AIB GROUP PLC EO -,6 3.98 0.66% 0.03 118593 4.00 3.96 4.02 16000 3.89 4.09 2000 8.44% 8.85%
Air France-KLM 10.21 5.29% 0.51 875610 9.89 9.88 10.35 181 10.20 10.22 456 10.46% 7.82%
Air Liquide 104.80 -0.76% -0.80 86727 105.15 104.80 105.45 117 104.50 104.85 50 2.44% -3.37%
Airbus Group 94.44 0.82% 0.77 221106 93.15 93.01 94.50 447 94.29 94.42 447 5.13% 12.78%
Akastor ASA 13.56 0.74% 0.10 1579 13.44 13.44 13.56 600 13.42 13.60 1817 1.50% 5.12%
Aker ASA 594.00 -0.83% -5.00 33217 597.50 584.00 597.50 117 580.00 617.00 14 9.39% 28.29%
Aker BP 283.80 -0.70% -2.00 242828 289.00 280.80 289.00 581 279.60 289.60 573 10.51% 29.83%
AKER SOLUTIONS 47.11 0.00% 0.00 45295 46.74 46.38 47.33 943 46.41 48.00 468 2.77% 19.08%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 73.74 - - - - - - 91 73.74 73.88 141 4.60% 5.04%
ALFA LAVAL 197.95 -1.66% -3.35 257560 201.00 197.30 201.80 300 197.55 198.10 100 2.06% 4.49%
Alimak Group AB 117.80 0.00% 0.00 1188 116.80 116.00 118.40 646 110.00 130.00 146 4.25% 7.09%
ALLIANZ 184.12 -0.12% -0.22 140148 184.18 183.56 184.58 55 184.06 184.14 108 2.71% 4.71%
Allreal N 160.40 -0.56% -0.90 168 160.60 160.30 160.90 10 160.30 160.90 38 -0.56% 4.84%
Alstom 35.33 2.11% 0.73 564524 33.72 33.72 35.63 5 35.30 35.32 100 2.58% 0.51%
alstria office REIT 12.89 -0.23% -0.03 149077 12.95 12.87 13.00 260 12.85 12.89 650 0.70% 5.83%
Alten 77.75 -1.27% -1.00 7169 78.10 77.25 78.10 39 77.40 77.80 2 5.85% 6.65%
Altice A 1.74 0.49% 0.01 469703 1.72 1.71 1.75 700 1.73 1.74 15100 -0.74% 2.84%
Altice B 1.74 0.00% 0.00 4696 1.73 1.73 1.74 997 1.74 1.75 992 -1.75% 2.66%
Altran Technologies 8.39 -1.64% -0.14 550802 8.55 8.27 8.55 114 8.38 8.39 380 13.61% 19.26%
Altri 6.94 0.00% 0.00 12214 6.99 6.94 7.04 482 6.94 6.96 100 10.51% 19.45%
Amadeus IT 64.26 -1.14% -0.74 195318 64.98 64.24 65.34 124 64.26 64.30 242 6.25% 5.52%
Ambu 148.50 4.14% 5.90 111091 142.70 142.40 148.50 1134 144.70 152.70 1134 -3.38% -4.99%
AMER SPORTS 'A' 38.76 -0.21% -0.08 62328 38.83 38.76 38.94 15 38.71 39.29 760 -0.46% 0.96%
AMPLIFON 16.19 0.56% 0.09 34642 16.18 16.06 16.20 376 15.96 16.21 280 2.08% 15.56%
AMS I 25.76 2.59% 0.65 76579 25.47 24.81 25.89 1000 25.90 26.74 2500 12.59% 9.25%
Amundi S.A. 49.77 0.71% 0.35 48924 49.54 49.54 49.85 15 49.68 49.79 25 2.81% 7.61%
Andritz 43.30 -0.28% -0.12 26224 43.42 42.56 43.46 1 43.22 54.50 247 3.19% 8.30%
ANGLO AMERICAN 1814.80 -0.43% -7.80 368198 1824.80 1812.40 1828.60 221 1814.20 1816.20 125 2.05% 4.20%
Anima 3.67 -0.86% -0.03 36295 3.72 3.67 3.74 1664 3.61 3.71 5464 3.67% 13.75%
ANSALDO STS 12.69 -0.08% -0.01 1073 12.69 12.69 12.69 186 12.56 12.70 186 -0.08% -0.24%
ANTOFAGASTA 832.00 -2.94% -25.20 317678 848.80 827.80 851.00 3203 825.60 831.80 190 2.24% 5.91%
Aperam 25.85 -0.96% -0.25 21493 25.97 25.72 26.19 10 25.84 25.87 300 4.15% 12.24%
Applus Services 9.94 -0.90% -0.09 53925 10.01 9.91 10.03 200 9.89 9.95 220 0.15% 3.06%
ArcelorMittal 19.83 -1.01% -0.20 511381 20.18 19.82 20.25 262 19.82 19.85 500 2.80% 9.23%
ARCUS ASA NK 0,02 41.25 0.00% 0.00 - 41.25 41.25 41.25 - - 41.00 251 0.36% 0.73%
ARJO AB B 30.60 0.82% 0.25 35819 30.65 30.30 30.65 533 29.90 31.40 340 5.88% 7.46%
Arkema 82.80 -1.45% -1.22 94163 83.52 81.82 83.56 10 82.74 82.82 84 3.50% 10.87%
Aroundtown 7.51 -0.13% -0.01 384347 7.54 7.50 7.55 850 7.51 7.54 629 2.11% 4.38%
Aryzta N 1.18 1.64% 0.02 141954 1.16 1.15 1.18 1500 1.08 1.28 3713 -0.42% 8.67%
ASCENTIAL PLC LS-,01 391.00 0.88% 3.40 32976 387.40 387.40 392.00 5153 388.00 395.80 5245 -3.31% 3.99%
ASHMORE GROUP 385.40 2.39% 9.00 106329 376.80 376.80 386.60 5313 380.80 386.00 4800 1.53% 5.76%
ASHTEAD GROUP 1945.50 -0.33% -6.50 214525 1950.00 1942.50 1962.00 1200 1944.00 1945.50 164 4.29% 19.17%
ASM International 39.29 0.82% 0.32 42468 38.72 38.72 39.39 20 39.27 39.49 1152 7.79% 8.69%
ASML Holding 143.02 0.04% 0.06 327193 142.88 142.54 144.00 28 142.66 143.10 72 3.26% 4.32%
ASR Nederland 37.30 0.21% 0.08 54032 37.02 36.78 37.48 600 37.06 37.30 130 3.27% 7.74%
ASSA Abloy B 168.10 0.57% 0.95 534971 167.80 166.20 168.30 1853 165.55 169.10 1808 5.72% 6.59%
Assicurazioni Genera 15.42 0.10% 0.01 662463 15.41 15.36 15.44 990 15.41 15.47 990 3.39% 5.73%
A.B. Foods 2356.00 0.04% 1.00 129604 2349.00 2337.00 2359.00 159 2355.00 2357.00 100 5.41% 14.81%
Assura PLC 54.70 0.37% 0.20 189928 54.60 54.60 55.00 1400 54.70 55.20 10572 -0.18% 3.01%
ASTM 19.24 -1.84% -0.36 9492 19.54 19.24 19.64 613 18.82 19.30 20 - 10.32%
AstraZeneca 5638.00 1.09% 61.00 513323 5580.00 5563.00 5662.00 10 5636.00 5642.00 40 2.45% -3.79%
AT&S Austria Techn. 17.18 0.82% 0.14 9234 17.42 17.08 17.42 150 17.12 17.30 115 13.03% -5.71%
Atea 115.60 -0.17% -0.20 4039 115.60 115.00 116.20 585 114.20 118.80 381 0.70% 3.96%
ATLANTIA 19.82 1.07% 0.21 343357 19.65 19.65 19.86 278 19.79 19.85 616 3.47% 9.50%
Atlas Copco A 229.70 0.61% 1.40 646358 229.00 224.90 230.45 1348 227.35 229.75 300 2.94% 9.39%
Atlas Copco B 213.40 0.40% 0.85 97919 212.60 209.30 214.20 350 213.00 220.00 390 3.54% 10.33%
ATOS 72.82 -0.79% -0.58 89758 73.66 72.52 73.78 8 72.76 72.84 80 5.44% 2.05%
Atresmedia Co.d.Medi 4.26 3.91% 0.16 114434 4.16 4.16 4.33 420 4.25 4.34 8118 -4.01% -1.39%
Atrium European Real 3.34 0.30% 0.01 4446 3.33 3.32 3.35 380 3.32 3.42 768 0.30% 3.89%
Atrium Ljungberg B 158.80 0.00% 0.00 347 158.40 157.40 158.80 60 158.60 159.20 500 0.63% 4.47%
ATTENDO AB 76.85 -0.81% -0.62 146326 77.75 75.38 78.05 390 76.25 90.00 26 -2.91% -2.04%
AURUBIS 46.72 0.00% 0.00 18959 46.96 46.19 47.11 30 46.72 47.01 7 3.23% 8.65%
Austevoll Seafood 115.00 1.05% 1.20 14705 113.20 113.20 115.40 865 114.40 125.20 400 3.14% 7.48%
AUTO TRADER GRP PLCL 454.80 0.33% 1.50 489267 453.00 452.60 456.10 5844 452.00 454.80 4600 1.93% 0.66%
AUTOGRILL 7.74 -2.15% -0.17 26990 7.93 7.73 7.96 600 7.72 7.74 600 4.10% 6.25%
Avanza Bank 428.20 6.57% 26.40 18768 400.00 400.00 428.40 1497 410.00 432.00 35 0.56% 0.38%
AVEVA GROUP 2800.00 -2.10% -60.00 32052 2854.00 2798.00 2866.00 650 2798.00 2802.00 248 6.46% 15.23%
Aviva 418.80 0.26% 1.10 1149029 417.20 414.90 419.90 909 418.60 418.80 864 4.75% 11.92%
AXA 20.46 -0.24% -0.05 1030043 20.46 20.38 20.56 517 20.46 20.47 517 3.81% 8.48%
Axactor AB 20.95 3.15% 0.64 2640 20.55 20.55 21.00 263 18.84 22.00 494 6.00% 12.03%
AXEL SPRINGER 50.75 0.20% 0.10 38485 50.50 50.30 51.05 70 50.60 50.80 114 -0.68% 2.61%
AXFOOD AB 156.25 -1.11% -1.75 145878 158.50 155.60 158.55 268 155.90 156.75 119 -0.60% 3.17%
AZIMUT 10.06 -0.69% -0.07 65947 10.05 10.04 10.16 548 10.04 10.09 546 -2.33% 5.68%
Aéroports de Paris 165.30 1.60% 2.60 14482 162.60 162.50 165.30 11 165.10 165.30 20 -0.36% -0.24%
B & M Europ.Value Re 319.30 -1.21% -3.90 474574 322.90 315.00 322.90 599 317.30 319.30 25 3.77% 13.83%
B2 HOLDING AS NK-,1 13.50 1.35% 0.18 3036 13.34 13.34 13.52 2029 13.22 13.74 1952 3.85% 8.26%
BABCOCK INT GROUP 559.40 0.87% 4.80 718389 563.00 554.60 563.00 2400 558.80 559.40 277 6.35% 13.88%
BAE SYSTEMS 513.20 0.75% 3.80 1161581 511.00 509.80 516.40 693 511.60 513.20 693 3.32% 11.54%
Bakkafrost P/F 437.40 0.74% 3.20 32478 435.80 434.40 440.20 328 400.00 440.40 35 -1.09% 3.40%
BALFOUR BEATTY 279.70 -0.18% -0.50 204022 279.20 276.30 279.80 381 279.20 279.70 6600 5.23% 12.37%
Bâloise N 154.70 0.78% 1.20 7105 153.70 153.40 155.20 256 142.00 155.00 22 6.18% 14.42%
BANCA GENERALI 20.64 0.98% 0.20 13533 20.38 20.38 20.70 268 20.56 20.66 267 3.56% 14.22%
BANCA IFIS 17.18 -0.23% -0.04 1280 17.29 17.12 17.38 180 17.13 17.20 190 3.87% 11.63%
Banca Mediolanum 5.35 -0.28% -0.01 165491 5.34 5.32 5.40 850 5.33 5.36 850 2.69% 5.52%
BBVA 5.19 -0.04% -0.00 3516862 5.19 5.16 5.21 160 5.19 5.19 160 -20.16% -20.16%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.85 -0.54% -0.01 898061 1.84 1.81 1.86 14200 1.85 1.85 3500 -4.06% -5.38%
B. COM. PORTUGUES 0.24 -0.16% -0.00 1046953 0.24 0.24 0.24 11700 0.24 0.24 12800 0.33% 5.53%
BA.SABADELL 1.04 -1.79% -0.02 2533624 1.05 1.04 1.06 3600 1.04 1.05 13 2.45% 4.73%
Banco Santander 4.34 -0.45% -0.02 5482914 4.36 4.32 4.36 200 4.34 4.34 43 2.37% 9.27%
Bank of Cyprus Holdi 1.31 0.00% 0.00 - 1.31 1.31 1.31 297 1.12 1.52 2999 -13.11% -13.80%
Bank of Georgia 1531.80 -1.11% -17.20 11551 1536.90 1523.80 1554.00 700 1380.00 1533.00 30 -2.18% 11.13%
Bank of Ireland 5.54 -0.36% -0.02 390055 5.56 5.51 5.61 382 5.51 5.55 347 6.65% 13.66%
Bankia 2.56 -1.69% -0.04 1522891 2.58 2.55 2.59 1523 2.55 2.56 380 -1.27% -0.35%
BANKINTER 7.03 -1.49% -0.11 318062 7.09 6.99 7.11 69 7.03 7.03 13 3.23% 0.51%
BC Vaudoise N 785.00 0.77% 6.00 160 778.00 775.00 785.00 19 781.00 787.00 1 2.48% 6.37%
Banque Nationale Bel 2430.00 0.00% 0.00 - 2430.00 2430.00 2430.00 9 2440.00 2530.00 9 - -1.22%
Barclays Bank 164.44 -0.88% -1.46 3142831 165.90 163.22 165.90 3776 164.40 164.48 6800 3.36% 9.82%
Barco 103.40 -0.77% -0.80 591 104.80 103.00 104.80 309 100.40 103.60 5 -0.77% 4.02%
BARRATT DEVELOPMENTS 534.80 -0.26% -1.40 805872 535.20 529.80 537.50 1005 526.60 535.60 10 5.36% 15.83%
Barry Callebaut N 1602.00 2.36% 37.00 463 1580.00 1567.00 1605.00 1000 1550.00 1660.00 1000 4.16% 4.30%
BASF 65.05 -1.15% -0.76 265563 65.71 64.80 65.71 291 65.03 65.05 2 8.92% -1.68%
Basware 38.40 -0.78% -0.30 159 38.50 38.40 39.70 61 37.90 38.00 17 -1.03% -3.52%
Bavarian Nordic 153.95 2.80% 4.20 1816 151.10 150.35 154.05 308 150.30 158.30 308 4.44% 21.36%
BAWAG GROUP 37.74 -2.43% -0.94 6339 38.50 37.58 38.50 75 37.70 38.50 156 1.83% 4.89%
BAYER 66.27 0.00% 0.00 544430 66.56 65.70 66.56 250 65.87 66.00 250 2.08% 9.16%
BMW 72.98 -0.61% -0.45 196247 73.50 72.72 73.53 105 72.97 72.99 105 2.13% 3.20%
BMW Vz 63.95 -0.16% -0.10 6185 63.65 63.42 64.10 245 62.00 64.05 260 2.48% 3.56%
BB Biotech N 68.95 1.25% 0.85 5815 67.95 67.70 68.95 200 68.70 69.10 200 3.06% 17.86%
BBA AVIATION 236.60 0.77% 1.80 463107 236.60 234.40 239.00 5291 234.60 238.40 5268 3.77% 8.14%
BCA MARKETPLACE PLC 208.00 0.48% 1.00 138748 207.50 206.00 208.50 650 207.50 208.50 5471 -0.36% -5.24%
BCA POP SONDRIO 2.54 -1.70% -0.04 7720 2.55 2.54 2.56 1000 2.53 2.55 230 -0.78% -2.83%
BE Semiconductor Ind 19.78 0.91% 0.18 74795 19.25 19.25 20.08 150 19.75 19.78 160 6.56% 7.48%
BEAZLEY PLC LS -,05 535.50 0.75% 4.00 89172 531.00 530.00 537.00 224 535.00 536.00 15 2.34% 6.04%
Bechtle 70.50 2.25% 1.55 25867 69.30 69.15 70.65 9 70.50 70.55 330 7.39% 3.37%
Befimmo 49.75 0.10% 0.05 2192 49.80 49.35 50.30 43 49.45 49.75 55 1.63% 2.26%
BEIERSDORF 87.92 -0.29% -0.26 90868 88.04 87.50 88.62 45 87.88 87.92 2556 -0.24% -3.66%
Beijer Alma B 137.92 0.00% 0.00 - 137.92 137.92 137.92 11 135.78 136.12 22 2.77% 9.72%
Bekaert 22.10 -2.04% -0.46 15416 22.60 22.04 22.72 2052 21.76 22.10 34 -2.99% 5.64%
Belimo N 4055.00 -0.98% -40.00 2 4105.00 4055.00 4105.00 1 4045.00 4130.00 2 -1.58% 2.14%
BELLWAY 2946.00 -0.64% -19.00 82987 2919.50 2906.00 2964.00 1359 2921.00 2947.00 25 4.51% 17.09%
Bergman & Beving B 87.30 0.00% 0.00 - 87.30 87.30 87.30 63 86.20 87.50 4 -1.52% 2.71%
BERKELEY GROUP 3804.00 -0.94% -36.00 170956 3815.00 3755.00 3829.00 199 3798.00 3805.00 201 1.41% 9.82%
Betsson B 87.66 -0.40% -0.35 100414 87.85 86.80 88.84 523 87.46 94.00 213 4.15% 20.45%
BHP Group 1608.60 -1.39% -22.60 776709 1615.80 1606.00 1630.00 210 1608.20 1608.60 478 0.83% -2.39%
Bic 90.50 -0.98% -0.90 22587 90.90 89.70 90.95 5 90.45 90.70 24 2.14% 1.40%
BIG YELLOW GROUP 926.00 0.87% 8.00 14485 922.00 922.00 928.50 440 925.00 928.00 130 2.89% 6.44%
Bilfinger SE 28.88 0.00% 0.00 8721 28.96 28.62 28.96 70 28.70 28.90 60 4.18% 12.64%
Bilia A 82.20 -0.42% -0.35 18134 82.95 81.90 83.25 189 81.95 106.00 1297 -1.44% -0.84%
BillerudKorsnäs 116.10 -1.15% -1.35 96133 117.45 115.15 118.50 90 104.70 124.20 90 5.40% 9.74%
BioGaia B 374.00 2.33% 8.50 69 367.00 367.00 374.00 80 370.50 374.00 40 8.72% 17.61%
bioMerieux 61.70 0.49% 0.30 7224 61.40 61.10 61.80 37 61.60 61.80 10 6.56% 7.87%
BNP Paribas 42.25 -0.31% -0.13 581444 42.41 42.10 42.41 294 42.26 42.27 294 1.29% 6.99%
BODYCOTE PLC LS -,17 793.00 0.95% 7.50 35372 785.00 784.00 796.00 678 780.50 794.50 120 1.15% 9.49%
Boliden 214.25 -1.27% -2.75 325373 217.90 213.75 218.80 500 207.00 214.60 147 5.02% 11.93%
Bolloré 3.62 0.06% 0.00 146290 3.63 3.59 3.65 922 3.61 3.67 1635 1.74% 3.49%
BME 26.32 -0.23% -0.06 7236 26.12 26.08 26.46 100 26.30 26.32 84 2.97% 8.76%
BONAVA AB B FRIA SK 120.50 0.25% 0.30 8200 121.30 120.40 123.00 519 118.70 122.40 503 1.86% 5.98%
BORR DRILLING NEW DL 23.00 1.77% 0.40 831311 22.80 22.60 23.00 368 22.80 23.40 1460 -1.71% 7.98%
Borregaard 75.00 0.13% 0.10 2957 75.60 74.60 75.60 87 73.30 76.70 76 -2.47% 0.27%
Bouygues 29.67 -1.56% -0.47 297843 29.88 29.51 30.00 115 29.65 29.67 550 0.85% -5.30%
BOVIS HOMES GROUP 990.60 -1.43% -14.40 95898 1008.25 980.20 1008.25 38 990.40 991.80 150 5.70% 15.32%
BP 520.20 -0.44% -2.30 3141440 524.90 519.90 525.90 2123 519.90 520.30 36 -0.08% 4.79%
BPER 3.06 0.49% 0.01 124015 3.05 3.02 3.07 1800 3.06 3.07 1790 -2.64% -8.73%
bpost 8.08 -3.12% -0.26 132121 8.31 8.04 8.40 128 8.06 8.08 1 1.19% 1.13%
BRAVIDA HOLDING AB 66.45 -0.23% -0.15 15733 66.65 66.25 66.75 645 66.40 66.55 4 -1.04% 8.67%
Brederode 55.30 0.73% 0.40 74 55.00 55.00 55.30 339 54.10 56.40 382 4.54% 9.72%
BREMBO 9.93 0.40% 0.04 32397 9.96 9.82 9.96 555 9.91 9.96 450 1.48% 11.83%
BRENNTAG 41.94 1.35% 0.56 205757 42.58 41.55 42.58 205 41.92 41.95 290 4.75% 11.25%
BREWIN DOLPHIN 319.60 -1.18% -3.80 13049 323.40 319.40 325.60 260 318.60 319.80 841 -2.62% -0.93%
BRIT AMER TOBACCO 2569.00 1.20% 30.50 578789 2559.00 2550.00 2590.00 421 2567.50 2568.50 421 2.76% 2.62%
BRITISH LAND CO 562.20 -1.33% -7.60 427705 573.00 560.20 573.00 14 562.00 562.20 1268 2.48% 5.08%
B Sky B Group - - - - - - - - - - - - -
BRITVIC