17.07.2019 19:19:48
STXE TM PR EUR
381.14
$$$
-1.4900
-0.39%
17.07.2019 17:50
 
Chart
Kursdaten
Kurs 381.14 Eröffnung 382.34
Diff. absolut -1.49 Tages-Hoch 383.09
Diff. % -0.39 % Tages-Tief 380.68
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 382.63 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.07.2019 / 19:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.94% 386.9 327.2
1 Woche 0.29% 383.2 379.6
1 Monat 2.63% 386.9 370.7
3 Monate -0.25% 386.9 360.2
6 Monate 10.59% 386.9 343.7
1 Jahr 0.84% 387.6 322.6
3 Jahre 15.33% 398.0 321.4
Benchmark:
7.93
13
SMI
14.94
16.86
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":18.052951698553,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":20.552653659513,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":14.94,"chartHeight":21.160087849638,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 17.07.2019 19:19:48
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 29.10 -3.77% -1.14 69109 30.12 28.96 30.16 187 29.04 29.16 100 -9.01% -34.25%
3I GROUP 1130.50 -0.44% -5.00 220024 1133.50 1129.50 1144.50 270 1130.00 1131.00 270 -0.18% 45.91%
A.P. Moller-Maersk ' 7300.00 -2.21% -165.00 102 7380.00 7295.00 7380.00 57 7215.00 7330.00 57 -0.34% 8.76%
A.P. Moller-Maersk B 7658.00 -2.67% -210.00 4244 7856.00 7652.00 7870.00 48 7526.00 7712.00 54 -1.01% 6.01%
A2A - - - - - - - - - - - - -
AA 48.40 -2.30% -1.14 294554 48.28 48.20 50.40 10802 46.62 50.50 1145 7.32% -33.77%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 23.20 -1.15% -0.27 65011 23.53 23.08 23.53 90 23.19 23.21 80 -1.36% -13.82%
AB InBev 79.15 0.69% 0.54 523802 78.78 78.46 79.90 30 79.10 79.17 342 -1.81% 37.44%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ABG Sundal Collier 3.75 -2.98% -0.12 31090 3.77 3.75 3.78 6958 3.81 3.82 528 3.88% -17.05%
ABN AMRO GROUP DR/EO 19.32 -0.80% -0.15 347522 19.48 19.28 19.50 511 19.31 19.33 260 1.02% -5.69%
ACCIONA 98.90 -0.50% -0.50 23526 99.85 98.55 99.95 75 98.55 98.95 130 1.75% 33.29%
ACCOR 39.37 -1.30% -0.52 215592 39.79 39.34 40.02 1272 38.98 39.48 125 3.25% 6.38%
ACEA 17.46 0.46% 0.08 30390 17.38 17.26 17.60 600 17.44 17.48 200 1.75% 45.50%
Acerinox 7.84 -2.61% -0.21 159277 7.91 7.82 7.91 250 7.83 7.85 650 0.99% -7.14%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 273.00 0.37% 1.00 2506 273.50 272.00 276.50 1777 270.50 275.50 147 3.21% 72.57%
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 280.60 0.11% 0.30 114260 280.65 280.45 283.20 57 280.50 280.65 18 0.77% 53.63%
Admiral Group 2287.00 0.57% 13.00 117743 2266.00 2266.00 2297.00 1780 2263.00 2289.00 221 0.22% 12.11%
Aedifica - - - - - - - - - - - - -
AEGON 4.55 -0.55% -0.03 920360 4.65 4.54 4.66 1089 4.54 4.56 1089 0.20% 11.81%
Aena SA - - - - - - - - - - - - -
AF Gruppen ASA 167.00 0.00% 0.00 7 167.00 167.00 167.00 775 160.50 167.00 171 - 28.96%
AF Poeyry B 219.80 0.09% 0.20 37475 219.00 218.40 223.20 663 217.80 222.00 2668 3.39% 53.93%
AGEAS/NV 48.87 0.39% 0.19 89020 48.85 48.79 49.19 353 48.87 48.89 270 1.79% 24.73%
Agfa-Gevaert 3.64 0.94% 0.03 23182 3.62 3.61 3.67 7125 3.60 3.70 11373 2.82% 8.78%
AGGREKO 814.00 0.20% 1.60 137124 810.80 810.80 821.80 130 813.20 816.40 2338 1.34% 11.29%
AGRANA Beteiligungs- 17.24 -0.23% -0.04 1309 17.46 17.18 17.46 181 17.12 17.26 54 -9.81% 7.20%
Ahlstrom-Munksjö 14.36 -0.28% -0.04 2825 14.34 14.32 14.46 179 14.24 14.48 1686 -0.55% 18.87%
AIB GROUP PLC EO -,6 3.60 -1.37% -0.05 197012 3.67 3.57 3.67 10434 3.49 5.95 510 -1.46% -0.27%
Air France-KLM 8.82 -2.28% -0.21 448311 8.94 8.78 9.03 568 8.80 8.85 568 4.69% -4.75%
Air Liquide 122.50 -0.45% -0.55 151288 122.75 122.35 123.65 101 122.50 122.55 50 -0.20% 12.96%
Airbus Group 131.66 0.55% 0.72 347536 131.18 131.38 132.30 15 131.70 131.80 45 5.34% 56.36%
Akastor ASA 11.46 -1.38% -0.16 1625 11.50 11.46 11.58 2346 11.30 11.74 2258 3.01% -9.92%
Aker ASA - - - - - - - - - - - - -
Aker BP 253.60 -1.63% -4.20 230261 254.10 250.75 255.40 42 251.40 255.20 100 0.74% 17.93%
AKER SOLUTIONS 30.60 -1.29% -0.40 267538 31.05 30.39 31.48 7025 30.22 30.83 7015 -5.42% -21.47%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 83.14 -0.53% -0.44 91363 83.70 83.07 84.10 160 83.13 83.15 66 1.03% 5.27%
ALFA LAVAL 184.75 -9.88% -20.25 1040038 205.20 184.65 205.90 250 184.70 201.20 261 -7.46% -2.43%
Alimak Group AB 138.80 -0.29% -0.40 1924 140.20 138.60 141.60 592 136.40 139.00 369 -1.84% 26.18%
ALLIANZ 217.05 -0.37% -0.80 189752 218.05 216.85 218.80 22 216.60 217.30 18 0.25% 23.44%
Allreal N 167.80 - - - - - - 55 167.60 167.80 95 0.42% 9.67%
Alstom 37.74 -0.08% -0.03 166141 37.83 37.65 38.01 100 37.71 37.74 4 -8.80% 7.37%
alstria office REIT 14.63 -0.14% -0.02 82545 14.72 14.59 14.77 140 14.62 14.64 549 -2.92% 20.28%
Alten 110.80 -0.27% -0.30 13308 110.90 110.40 111.90 30 110.80 112.50 283 2.12% 51.99%
Altice A 3.21 0.09% 0.00 391857 3.19 3.18 3.28 4100 3.21 3.21 650 8.04% 90.00%
Altice B 3.23 0.78% 0.03 686 3.26 3.23 3.26 991 3.21 3.21 1200 8.08% 89.60%
Altran Technologies 14.29 -0.52% -0.07 154330 14.40 14.25 14.41 3506 14.12 14.46 3439 2.79% 104.19%
Altri 6.01 -0.41% -0.03 13186 6.00 5.96 6.02 410 6.00 6.01 470 0.92% 3.44%
Amadeus IT - - - - - - - - - - - - -
Ambu 100.15 -4.07% -4.25 116103 103.55 100.00 103.95 100 99.94 104.95 228 -5.74% -35.92%
AMER SPORTS 'A' 40.02 0.00% 0.00 107 40.01 40.01 40.05 164 38.21 40.43 161 - 4.25%
AMPLIFON 21.20 0.00% 0.00 57728 21.24 21.12 21.36 93 21.18 21.26 260 3.92% 51.32%
AMS I 41.02 -1.44% -0.60 59317 41.50 40.94 42.44 3000 39.52 43.31 1220 -0.05% 73.96%
Amundi S.A. 61.65 -0.40% -0.25 27216 62.20 61.45 62.25 210 61.60 62.25 192 2.65% 33.84%
Andritz 31.18 -1.39% -0.44 57407 31.70 30.92 31.86 429 31.10 31.20 66 0.97% -22.01%
ANGLO AMERICAN 2197.00 -0.29% -6.50 553451 2201.50 2186.50 2213.00 179 2192.00 2197.50 227 2.04% 26.15%
Anima 3.34 0.42% 0.01 247123 3.33 3.32 3.38 1522 3.33 3.34 700 4.31% 3.34%
ANTOFAGASTA 906.60 -1.46% -13.40 303232 911.40 898.80 917.40 553 904.60 907.40 9 8.41% 17.11%
Aperam 23.00 -2.91% -0.69 73562 23.69 22.83 23.69 323 23.00 23.03 110 4.78% 2.87%
Applus Services 12.43 0.08% 0.01 108732 12.47 12.42 12.57 200 12.41 12.43 150 2.05% 28.88%
ArcelorMittal 15.07 -3.27% -0.51 821083 15.38 14.95 15.51 500 15.05 15.07 331 2.90% -17.00%
ARCUS ASA NK 0,02 37.00 0.00% 0.00 - 37.00 37.00 37.00 158 35.30 36.60 1708 0.27% -9.65%
ARJO AB B 40.58 -0.15% -0.06 78393 40.58 40.30 41.14 4478 40.28 41.08 8675 -2.87% 42.51%
Arkema 82.30 -2.71% -2.29 110505 84.34 82.00 84.54 60 82.28 82.48 60 6.78% 13.27%
Aroundtown 7.35 -0.41% -0.03 1464831 7.37 7.29 7.42 661 7.33 7.36 661 -4.72% 2.03%
Aryzta N 1.12 - - - - - - 1500 1.09 1.16 1500 -2.64% 3.23%
ASCENTIAL PLC LS-,01 376.00 -1.42% -5.40 74037 382.20 375.20 386.20 6071 371.80 375.80 839 6.72% 1.44%
ASHMORE GROUP 520.00 -1.14% -6.00 114604 527.00 519.00 527.00 3692 519.50 520.50 622 -0.10% 42.70%
ASHTEAD GROUP 2263.00 -1.05% -24.00 353788 2304.00 2251.00 2322.00 454 2262.00 2264.00 6 1.11% 40.09%
ASM International 61.12 1.49% 0.90 58943 60.02 59.94 61.96 35 61.12 61.16 60 5.38% 69.07%
ASML Holding 193.76 5.18% 9.54 543347 185.32 185.32 195.42 98 193.68 193.78 98 5.22% 41.33%
ASR Nederland 36.00 -0.96% -0.35 181086 36.02 35.81 36.16 130 35.99 36.01 94 -1.23% 3.99%
ASSA Abloy B 218.70 1.39% 3.00 2117779 216.00 216.00 231.40 2112 214.40 222.20 2074 1.22% 36.78%
Assicurazioni Genera 17.09 -0.61% -0.10 412895 17.16 17.08 17.24 804 17.09 17.09 812 -0.61% 17.18%
A.B. Foods 2317.00 0.26% 6.00 152707 2308.00 2299.00 2330.00 167 2316.00 2318.00 140 -2.52% 12.91%
Assura PLC 64.40 -0.46% -0.30 184191 64.30 64.10 64.60 1299 64.20 64.50 9517 -0.46% 21.28%
ASTM 31.56 0.06% 0.02 16544 31.58 31.30 31.70 150 31.52 31.62 270 4.30% 80.85%
AstraZeneca 6430.00 0.32% 20.50 221910 6404.00 6391.00 6452.00 220 6399.00 6459.00 220 -1.12% 9.73%
AT&S Austria Techn. 14.00 -1.75% -0.25 29845 14.18 13.93 14.22 16 13.98 14.00 249 -3.52% -21.79%
Atea 116.80 1.57% 1.80 1666 116.80 114.80 116.80 1372 115.20 117.20 1680 -2.01% 5.04%
ATLANTIA 24.18 0.08% 0.02 292532 24.14 24.06 24.37 343 24.17 24.19 340 2.90% 33.48%
Atlas Copco A 286.90 0.35% 1.00 1106082 285.00 284.90 292.20 1000 280.70 295.10 1000 1.20% 36.64%
Atlas Copco B 256.60 0.08% 0.20 276194 258.40 255.60 261.70 2297 253.70 261.40 1982 1.10% 32.66%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.91 -1.26% -0.05 75683 3.92 3.88 3.96 9156 3.83 4.25 9448 -3.79% -9.50%
Atrium European Real 3.13 -3.10% -0.10 3897 3.15 3.13 3.15 962 3.12 3.13 1671 -0.95% -2.64%
Atrium Ljungberg B 183.80 0.22% 0.40 7825 184.20 183.50 184.80 375 182.60 185.40 457 -1.18% 20.92%
ATTENDO AB 40.82 -4.18% -1.78 82450 42.10 40.10 42.10 10572 40.10 41.56 10392 -4.94% -47.97%
AURUBIS 40.44 -1.53% -0.63 70744 40.87 39.71 40.90 120 40.27 40.42 100 -1.53% -5.95%
Austevoll Seafood 97.90 -0.86% -0.85 43774 98.80 97.55 99.15 2179 97.05 98.65 2185 -3.36% -8.50%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AUTOGRILL 9.44 -0.47% -0.04 42931 9.54 9.44 9.55 4020 9.32 9.46 1400 -0.53% 29.58%
Avanza Bank - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 422.60 -0.54% -2.30 1266738 426.00 421.40 426.30 1177 421.50 422.10 859 -0.54% 13.55%
AXA 23.78 -0.34% -0.08 995240 23.88 23.73 23.98 107 23.77 23.79 445 0.42% 26.05%
Axactor AB 19.60 -1.51% -0.30 123 19.50 19.50 19.70 1742 19.50 19.70 1806 -0.50% 6.42%
AXEL SPRINGER 62.02 -0.20% -0.12 43998 62.15 62.02 62.15 150 61.95 62.40 72 0.12% 25.40%
AXFOOD AB 201.10 2.42% 4.75 103993 197.25 197.15 201.80 973 199.15 204.40 2070 9.65% 32.78%
AZIMUT 17.31 -1.90% -0.34 33416 17.45 17.30 17.45 300 17.29 17.33 750 -0.43% 81.75%
Aéroports de Paris 163.10 0.55% 0.90 14143 162.50 161.30 163.20 31 162.40 163.30 25 2.77% -1.57%
B & M Europ.Value Re 356.20 0.20% 0.70 885248 354.90 354.90 358.90 783 354.80 356.20 1693 5.90% 26.74%
B2 HOLDING AS NK-,1 10.46 0.48% 0.05 44163 10.49 10.40 10.49 3511 10.35 10.56 4273 7.61% -16.12%
BABCOCK INT GROUP 442.60 0.27% 1.20 1334346 440.80 439.10 445.60 1134 441.30 442.50 1232 2.53% -10.14%
BAE SYSTEMS 518.60 0.58% 3.00 985460 516.20 515.80 520.00 980 517.20 518.60 659 5.83% 12.06%
Bakkafrost P/F 513.50 -0.19% -1.00 17257 513.00 511.00 518.00 100 512.00 513.50 99 2.74% 21.39%
BALFOUR BEATTY 228.00 -0.78% -1.80 119457 230.40 227.60 231.60 5200 227.80 229.00 954 -4.28% -8.40%
Bâloise N 172.30 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BANCA GENERALI 26.90 -0.52% -0.14 30222 27.14 26.84 27.19 180 26.86 26.92 1158 1.89% 48.87%
BANCA IFIS 13.83 0.36% 0.05 2883 13.67 13.65 13.83 155 13.73 13.92 159 3.45% -10.46%
Banca Mediolanum 6.68 -0.82% -0.06 52817 6.74 6.68 6.74 2000 6.68 6.70 1571 0.98% 31.85%
BBVA 4.92 -13.41% -0.76 3677092 4.96 4.90 4.96 493 4.92 4.93 1500 0.48% -23.65%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.88 -2.03% -0.04 452402 1.90 1.88 1.93 2600 1.88 1.89 1704 -1.23% -3.98%
B. COM. PORTUGUES 0.29 -0.83% -0.00 901494 0.29 0.29 0.29 174998 0.28 0.29 78362 2.56% 25.51%
BA.SABADELL 0.92 -4.11% -0.04 2068785 0.95 0.92 0.95 54546 0.89 0.94 54546 3.32% -4.03%
Banco Santander 4.12 -2.27% -0.10 10774935 4.20 4.11 4.20 2000 4.11 4.12 2000 -1.08% 3.69%
Bank of Cyprus Holdi 1.66 0.00% 0.00 - 1.66 1.66 1.66 5000 1.33 1.61 129 - 8.94%
Bank of Georgia 1612.00 -0.62% -10.00 9221 1604.00 1600.00 1619.00 509 1588.00 1612.00 203 0.94% 16.95%
Bank of Ireland 4.53 -1.26% -0.06 172846 4.60 4.51 4.64 1319 4.49 4.62 392 -2.46% -7.02%
Bankia - - - - - - - - - - - - -
BANKINTER 6.49 -0.83% -0.05 179438 6.49 6.47 6.53 7714 6.36 7.22 124 3.48% -6.44%
BC Vaudoise N 759.00 - - - - - - 16 756.00 763.00 15 0.40% 2.85%
Banque Nationale Bel 2260.00 0.89% 20.00 17 2250.00 2250.00 2280.00 1 2260.00 2300.00 1 - -8.94%
Barclays Bank 155.38 -1.72% -2.72 3838268 157.98 155.10 157.98 3180 155.22 155.42 2100 -0.96% 3.77%
Barco 187.20 0.43% 0.80 2609 184.00 184.00 187.60 17 186.60 187.20 25 2.87% 87.53%
BARRATT DEVELOPMENTS 628.60 0.26% 1.60 669151 623.80 620.80 635.00 800 626.60 631.20 800 7.38% 36.15%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BASF 60.85 -1.36% -0.84 531733 61.78 60.64 61.87 298 60.84 60.87 3 1.88% -6.76%
Basware 18.16 0.11% 0.02 1303 18.60 18.14 18.60 7 18.00 18.28 12 -0.44% -54.37%
Bavarian Nordic - - - - - - - - - - - - -
BAWAG GROUP 37.02 -1.80% -0.68 6760 37.52 37.00 37.52 345 36.92 37.06 16 -1.02% 2.89%
BAYER 59.05 0.15% 0.09 561741 59.14 58.66 59.70 278 59.05 59.15 85 -1.01% -2.73%
BMW 66.47 -0.75% -0.50 159038 66.99 66.37 67.13 180 66.44 66.50 74 1.14% -6.01%
BMW Vz 55.95 -1.32% -0.75 3490 56.55 55.95 56.60 100 55.85 57.00 47 -0.44% -9.39%
BB Biotech N 66.15 - - - - - - 350 64.80 68.30 350 -0.68% 13.08%
BBA AVIATION 286.20 -0.21% -0.60 330130 286.80 285.60 289.20 1000 285.80 286.40 700 1.35% 30.80%
BCA POP SONDRIO 1.96 0.41% 0.01 27904 1.95 1.94 1.96 2800 1.95 1.99 20838 -3.93% -25.04%
BE Semiconductor Ind 24.58 -1.32% -0.33 121312 25.05 24.43 25.05 1989 24.32 24.63 9 5.13% 33.57%
BEAZLEY PLC LS -,05 547.00 -0.73% -4.00 119207 550.00 542.00 550.50 500 545.50 547.50 2200 -1.96% 9.11%
Bechtle 102.20 -0.78% -0.80 10485 103.40 102.00 103.70 45 101.70 102.30 100 1.09% 49.85%
Befimmo 50.30 1.51% 0.75 1055 49.80 49.80 50.40 92 50.10 50.40 77 -5.98% 1.85%
BEIERSDORF 107.15 0.70% 0.75 103311 106.60 106.40 108.05 20 107.10 107.20 84 0.56% 17.41%
Beijer Alma B 119.00 0.00% 0.00 - 119.00 119.00 119.00 98 119.00 119.80 115 -3.41% -5.33%
Bekaert 23.90 -0.99% -0.24 3875 23.96 23.74 24.06 94 23.88 23.92 100 0.67% 14.24%
Belimo N 5990.00 - - - - - - 9 3600.00 6000.00 2 3.10% 50.88%
BELLWAY 2843.00 0.00% 0.00 51628 2841.00 2817.00 2860.00 4 2845.00 2847.00 70 4.22% 13.00%
Bergman & Beving B 96.20 -2.04% -2.00 45 96.20 96.20 96.20 625 92.80 101.00 289 -3.80% 13.18%
BERKELEY GROUP 3838.00 0.23% 9.00 84602 3808.00 3802.00 3875.00 197 3836.00 3841.00 204 2.40% 10.80%
Betsson B 56.50 0.00% 0.00 93319 56.20 55.25 56.60 2875 56.10 57.10 10380 -3.25% -22.37%
BHP Group 2032.50 0.05% 1.00 891745 2025.75 2025.75 2044.00 249 2028.00 2033.00 453 1.78% 23.33%
Bic 69.70 -0.71% -0.50 30753 70.10 69.55 70.85 27 69.65 69.95 100 -0.71% -21.90%
BIG YELLOW GROUP 1033.00 0.29% 3.00 7334 1030.00 1030.00 1040.00 100 1033.00 1035.00 900 -0.77% 18.39%
Bilfinger SE 28.36 -1.46% -0.42 31906 28.70 28.26 28.76 60 28.16 28.38 72 0.14% 10.61%
Bilia A 80.45 0.88% 0.70 7664 79.30 79.30 80.85 2024 79.80 81.40 4295 -2.19% -2.96%
BillerudKorsnäs 109.75 -2.92% -3.30 257159 113.62 108.25 113.62 4215 107.75 111.85 4150 -12.79% 3.73%
BioGaia B 397.00 -1.73% -7.00 469 402.50 397.00 405.50 125 391.50 399.50 69 -2.70% 24.84%
bioMerieux 72.45 -0.28% -0.20 12961 72.60 72.25 72.95 140 72.10 72.50 100 -0.62% 26.66%
BNP Paribas 42.48 -1.77% -0.77 596593 43.00 42.35 43.06 200 42.34 42.64 200 -0.34% 7.57%
BODYCOTE PLC LS -,17 760.00 -0.52% -4.00 33257 762.50 758.00 775.25 576 759.00 760.50 260 -1.86% 5.49%
Boliden 222.65 0.11% 0.25 426721 221.00 220.50 223.55 100 221.35 224.50 49 1.16% 16.31%
Bolloré 4.02 -0.20% -0.01 251791 4.02 4.00 4.05 800 4.01 4.02 3300 2.34% 15.04%
BME 21.14 -1.49% -0.32 11530 21.32 21.12 21.34 53 21.10 21.16 596 -1.65% -11.32%
BONAVA AB B FRIA SK 111.90 -4.11% -4.80 38952 117.60 110.10 117.60 348 110.70 112.90 693 -7.98% -1.58%
BORR DRILLING NEW DL 80.35 -2.84% -2.35 24443 80.70 79.80 81.45 2667 79.50 81.50 2644 -2.67% -24.55%
Borregaard 94.55 -0.26% -0.25 7700 94.15 94.15 94.90 1423 93.60 95.25 1382 -3.08% 26.40%
Bouygues 32.94 -0.12% -0.04 295295 32.95 32.79 33.21 250 32.83 32.94 100 2.62% 5.14%
BOVIS HOMES GROUP 1047.50 -0.33% -3.50 137058 1051.00 1044.00 1059.50 94 1047.00 1048.00 28 3.65% 22.35%
BP 529.00 -2.58% -14.00 8947900 535.20 527.90 536.30 2099 529.00 529.20 2099 -2.95% 6.57%
BPER 3.80 -1.48% -0.06 77037 3.84 3.79 3.85 190 3.79 3.82 867 -1.61% 13.11%
bpost 8.30 -1.82% -0.15 17513 8.38 8.28 8.40 5366 8.18 8.41 5365 3.26% 5.56%
BRAVIDA HOLDING AB 82.00 -0.12% -0.10 22657 81.95 81.50 82.35 7186 81.10 82.65 7169 0.74% 34.10%
Brederode 62.20 1.30% 0.80 48 62.00 62.00 62.20 98 54.00 63.00 42 0.97% 23.41%
BREMBO 9.69 -3.13% -0.31 105644 10.00 9.65 10.01 2429 9.67 9.70 216 -2.37% 12.65%
BRENNTAG 43.41 -0.46% -0.20 320479 43.23 42.52 43.88 115 43.34 43.51 115 1.90% 15.15%
BREWIN DOLPHIN 314.80 -0.32% -1.00 6682 316.00 314.00 316.00 600 314.20 318.60 9978 0.38% -2.11%
BRIT AMER TOBACCO 2924.00 -0.76% -22.50 661584 2958.50 2921.50 2981.50 372 2923.50 2925.00 372 -0.64% 17.70%
BRITISH LAND CO 538.20 -0.04% -0.20 527353 536.80 532.80 541.00 3267 538.20 538.60 752 -2.43% 0.64%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 875.50 0.52% 4.50 260533 863.00 863.00 876.50 302 873.00 876.50 1461 -1.97% 9.01%
BROWN GROUP 120.50 -1.39% -1.70 1241 122.10 120.50 123.50 2437 119.00 126.00 1710 1.24% 34.88%
BRUNELLO CUCINELLI 30.26 -1.18% -0.36 2772 30.76 30.22 30.76 83 30.26 30.30 80 -3.38% 1.54%
BT GROUP 189.88 -0.08% -0.16 4037202 189.52 188.00 190.44 1717 189.86 189.94 1717 -1.18% -20.12%
BTG 837.00 0.06% 0.50 31144 836.50 835.00 837.50