23.05.2019 05:40:59
STXE TM PR EUR
373.41
$$$
-0.4000
-0.11%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 373.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.05.2019 / 05:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.17% 386.4 327.2
1 Woche 0.26% 377.0 370.3
1 Monat -2.95% 386.4 366.4
3 Monate 2.04% 386.4 364.2
6 Monate 7.36% 386.4 322.6
1 Jahr -4.82% 391.8 322.6
3 Jahre 12.52% 398.0 302.5
7.93
13
SMI
12.17
14.42
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":18.680589646101,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":21.267197495609,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":12.17,"chartHeight":20.854798530469,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.05.2019 05:40:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 29.06 -0.21% -0.06 44542 29.02 28.46 29.12 1 29.02 29.10 175 3.93% -34.34%
3I GROUP 1071.50 0.61% 6.50 426227 1070.00 1065.75 1079.00 400 1072.00 1081.50 2687 1.47% 38.29%
A.P. Moller-Maersk ' 7290.00 -0.21% -15.00 143 7320.00 7280.00 7350.00 58 7225.00 7335.00 58 -1.15% 8.61%
A.P. Moller-Maersk B 7736.00 -0.10% -8.00 5926 7778.00 7670.00 7798.00 4 7612.00 7896.00 4 -1.43% 7.09%
A2A - - - - - - - - - - - - -
AA 62.10 -5.98% -3.95 232719 66.50 61.55 66.55 3230 61.95 63.25 7637 -8.41% -16.98%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 29.16 -0.88% -0.26 58228 29.44 28.86 29.49 1331 28.89 29.16 80 0.90% 8.32%
AB InBev 73.40 0.95% 0.69 516157 72.58 72.36 73.41 341 73.35 73.44 366 -1.81% 27.45%
ABB N 19.14 -0.18% -0.04 955922 19.16 18.99 19.20 17 19.14 19.30 800 0.29% 2.68%
ABG Sundal Collier 3.75 0.00% 0.00 - 3.75 3.75 3.75 11934 3.75 3.75 3636 -0.33% -16.94%
ABN AMRO GROUP DR/EO 18.96 -1.25% -0.24 1165130 19.23 18.89 19.27 200 18.96 18.98 700 -2.19% -7.40%
ACCIONA 96.50 0.05% 0.05 15408 96.70 95.70 97.30 40 96.35 96.55 11 -0.67% 30.05%
ACCOR 34.58 0.58% 0.20 105242 34.48 34.37 34.66 380 34.58 34.69 145 -0.75% -6.57%
ACEA 16.60 0.61% 0.10 18388 16.50 16.48 16.60 67 16.58 16.62 146 -1.31% 38.33%
Acerinox 8.68 -0.89% -0.08 48379 8.74 8.66 8.84 280 8.67 8.83 4357 -2.17% 0.05%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 264.00 -0.94% -2.50 3273 264.50 262.00 267.00 550 262.50 266.50 663 3.53% 66.88%
Adecco N 56.66 -0.63% -0.36 105214 56.96 56.52 57.22 1134 56.24 57.52 747 1.14% 23.47%
ADIDAS 263.40 2.07% 5.35 274553 258.75 257.20 264.65 58 263.40 263.50 58 4.11% 44.21%
Admiral Group 2048.00 -0.39% -8.00 202568 2063.00 2037.00 2071.00 100 2048.00 2051.00 110 -0.05% 0.39%
Aedifica - - - - - - - - - - - - -
AEGON 4.20 -1.69% -0.07 1190973 4.27 4.16 4.28 900 4.20 4.20 1173 -0.24% 3.12%
Aena SA - - - - - - - - - - - - -
AF Gruppen ASA 163.75 -0.46% -0.75 1780 163.75 163.75 163.75 30 158.00 165.00 236 -1.36% 26.45%
AF Poeyry B 192.70 -0.26% -0.50 34458 193.00 189.50 194.20 1657 189.60 194.30 2555 2.66% 35.08%
AGEAS/NV 45.41 -0.29% -0.13 98509 45.45 45.02 45.70 76 45.38 45.42 290 2.01% 15.90%
Agfa-Gevaert 3.75 1.96% 0.07 5423 3.73 3.73 3.75 5721 3.68 3.76 1700 2.29% 12.00%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -0.42% 11.18%
AGRANA Beteiligungs- 19.72 -0.70% -0.14 1318 19.86 19.42 19.88 1 19.64 19.72 5 -0.10% 22.33%
Ahlstrom-Munksjö 13.28 0.91% 0.12 921 13.24 13.24 13.32 466 13.20 13.44 516 0.91% 9.93%
AIB GROUP PLC EO -,6 3.97 -2.26% -0.09 336791 4.03 3.97 4.09 8042 3.89 5.95 510 -1.14% 8.58%
Air France-KLM 7.80 -2.79% -0.22 575741 8.02 7.75 8.02 13 7.80 7.80 402 -5.62% -17.69%
Air Liquide 114.75 1.06% 1.20 160426 113.55 113.35 114.90 39 114.55 115.10 98 0.04% 5.81%
Airbus Group 118.16 0.07% 0.08 355102 118.10 117.36 118.32 75 118.02 118.26 40 -1.54% 41.09%
Akastor ASA 12.80 -2.44% -0.32 137 12.60 12.60 12.80 2992 12.70 12.94 2992 1.75% -0.78%
Aker ASA - - - - - - - - - - - - -
Aker BP 271.90 -0.04% -0.10 97083 272.00 271.10 274.00 165 264.90 276.60 1338 3.50% 24.38%
AKER SOLUTIONS 38.00 -0.42% -0.16 119863 38.02 37.86 38.27 1294 37.00 38.05 986 -1.96% -4.10%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 77.79 0.76% 0.59 122119 76.94 76.77 77.94 68 77.79 77.82 7 2.60% -1.50%
ALFA LAVAL 211.40 0.09% 0.20 273505 211.20 210.50 213.40 1661 208.30 214.70 1638 1.34% 11.59%
Alimak Group AB 146.60 1.52% 2.20 2399 146.60 144.60 147.60 2081 145.60 148.20 1908 0.83% 33.27%
ALLIANZ 203.10 -0.34% -0.70 187246 204.40 201.45 204.85 12 203.00 203.10 97 0.74% 15.50%
Allreal N 164.00 -0.24% -0.40 210 164.00 163.00 164.60 390 163.20 165.80 288 0.61% 7.19%
Alstom 39.78 0.30% 0.12 163656 39.61 39.61 40.18 120 39.66 39.80 110 3.24% 13.17%
alstria office REIT 14.24 0.71% 0.10 172941 14.20 14.12 14.27 856 14.24 14.25 181 1.64% 16.91%
Alten 95.70 2.96% 2.75 19955 94.05 94.05 95.75 35 95.65 96.60 298 4.42% 31.34%
Altice A 2.79 -0.29% -0.01 769500 2.79 2.77 2.84 36 2.79 2.82 13928 -1.17% 65.21%
Altice B 2.79 -0.71% -0.02 145 2.80 2.79 2.80 568 2.79 2.81 997 -0.89% 64.80%
Altran Technologies 11.12 1.41% 0.15 244028 10.99 10.98 11.19 1200 11.12 11.14 310 4.58% 58.14%
Altri 6.30 2.27% 0.14 17859 6.22 6.18 6.32 347 6.29 6.30 490 0.40% 8.43%
Amadeus IT - - - - - - - - - - - - -
Ambu 122.00 1.71% 2.05 274313 120.30 119.60 124.60 2310 119.10 122.00 57 -6.08% -21.94%
AMER SPORTS 'A' 40.17 0.35% 0.14 3352 40.07 40.06 40.33 180 40.07 40.89 155 -0.07% 4.64%
AMPLIFON 20.50 4.06% 0.80 96958 19.86 19.86 20.56 120 20.46 20.54 300 8.98% 46.32%
AMS I 37.77 -1.97% -0.76 81151 38.71 37.64 39.42 1702 37.46 38.06 1759 -13.71% 60.18%
Amundi S.A. 60.80 0.08% 0.05 38069 61.10 60.35 62.05 45 60.65 60.90 220 1.59% 31.46%
Andritz 34.04 -0.06% -0.02 72980 33.85 33.76 34.46 920 33.92 34.22 920 0.89% -14.86%
ANGLO AMERICAN 1919.80 -1.05% -20.40 1129568 1946.40 1916.20 1957.40 207 1919.40 1924.20 188 0.41% 10.23%
Anima 2.85 -0.77% -0.02 447426 2.88 2.84 2.90 3959 2.84 2.87 3959 -5.63% -11.76%
ANTOFAGASTA 813.00 -4.04% -34.20 838674 848.20 810.60 848.20 703 813.00 815.60 605 -1.60% 3.49%
Aperam 22.09 -2.04% -0.46 124628 22.85 21.98 22.85 327 22.00 22.10 600 -6.64% -4.08%
Applus Services 11.81 1.46% 0.17 126473 11.60 11.60 11.83 1 11.78 11.80 4 1.37% 22.45%
ArcelorMittal 14.67 -1.69% -0.25 1093157 14.94 14.63 14.98 1500 14.66 14.69 375 -3.73% -19.18%
ARCUS ASA NK 0,02 37.40 0.00% 0.00 - 37.40 37.40 37.40 367 36.00 37.10 1664 - -8.67%
ARJO AB B 39.70 2.69% 1.04 59577 39.44 38.98 39.72 8257 39.40 40.00 8257 7.59% 39.42%
Arkema 79.34 -0.56% -0.45 47221 79.76 78.68 80.12 62 79.12 79.42 62 1.54% 6.24%
Aroundtown 7.47 -1.56% -0.12 650458 7.54 7.45 7.58 6857 7.38 7.55 5161 -0.19% 3.72%
Aryzta N 1.33 -2.96% -0.04 595334 1.37 1.32 1.38 37045 1.30 1.34 48320 -3.77% 22.32%
ASCENTIAL PLC LS-,01 391.60 0.93% 3.60 127007 390.80 389.00 393.20 6735 388.00 391.80 221 6.12% 4.15%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
ASHTEAD GROUP 2041.00 0.59% 12.00 160999 2048.00 2030.00 2062.00 157 2040.00 2042.00 157 0.54% 25.02%
ASM International 54.62 -1.48% -0.82 46845 54.46 54.18 55.44 240 54.56 54.66 60 -3.94% 51.09%
ASML Holding 172.72 -0.77% -1.34 362821 173.12 170.36 173.12 526 172.62 172.68 16 -3.55% 25.98%
ASR Nederland 36.23 0.30% 0.11 95073 36.22 35.96 36.28 106 36.06 36.24 370 0.42% 4.65%
ASSA Abloy B 196.55 0.87% 1.70 573010 194.95 193.80 197.15 2142 193.75 199.70 2046 0.79% 24.64%
Assicurazioni Genera 16.28 -0.37% -0.06 1077257 16.36 16.18 16.39 887 16.29 16.29 887 -3.90% 11.62%
A.B. Foods 2551.00 0.20% 5.00 240678 2552.00 2548.00 2581.00 123 2544.00 2552.00 4 0.99% 24.32%
Assura PLC 62.20 -0.80% -0.50 373558 62.55 61.90 62.80 2800 62.00 62.30 16386 2.30% 17.14%
ASTM 22.52 0.00% 0.00 5071 22.44 22.40 22.58 190 22.46 22.56 100 6.43% 29.13%
AstraZeneca 5938.00 1.59% 93.00 543979 5896.00 5855.00 5950.00 220 5907.00 5967.00 220 2.03% 1.33%
AT&S Austria Techn. 16.15 -1.46% -0.24 3838 16.33 16.08 16.33 118 16.15 19.44 174 -2.53% -11.36%
Atea 122.60 2.51% 3.00 6958 119.00 119.00 122.80 3654 121.80 124.20 3625 1.66% 10.25%
ATLANTIA 22.58 2.22% 0.49 338868 22.04 22.04 22.60 375 22.57 22.59 375 -1.61% 24.75%
Atlas Copco A 274.90 -1.12% -3.10 570982 277.70 273.80 279.10 1533 271.20 282.60 1000 0.55% 30.92%
Atlas Copco B 249.00 -1.31% -3.30 57498 252.30 248.10 253.30 1661 245.20 252.60 1622 -0.40% 28.74%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.54 1.43% 0.06 120947 4.48 4.48 4.61 8064 4.42 4.55 400 -0.22% 5.14%
Atrium European Real 3.30 -2.80% -0.10 2458 3.32 3.29 3.33 663 3.25 3.30 159 -2.37% 2.64%
Atrium Ljungberg B 163.80 0.74% 1.20 8668 162.00 162.00 164.20 1387 162.40 164.80 1387 3.41% 7.76%
ATTENDO AB 50.30 0.60% 0.30 13897 49.88 49.80 51.15 4334 49.92 50.70 2951 -0.79% -35.88%
AURUBIS 40.52 2.32% 0.92 75030 39.57 39.06 41.10 128 40.49 40.64 128 3.13% -5.77%
Austevoll Seafood 96.20 2.29% 2.15 30691 93.50 93.15 96.20 3016 94.25 97.45 2957 3.72% -10.09%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AUTOGRILL 8.69 1.64% 0.14 31306 8.53 8.53 8.69 390 8.63 8.76 3107 2.90% 19.22%
Avanza Bank - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 413.10 -1.10% -4.60 1438761 419.45 410.00 419.80 792 413.00 413.20 853 -0.84% 10.42%
AXA 22.50 -0.22% -0.05 820409 22.61 22.38 22.64 478 22.50 22.50 478 1.10% 19.26%
Axactor AB 19.50 -2.01% -0.40 512 19.60 19.50 19.60 1409 19.20 19.70 1600 1.04% 4.28%
AXEL SPRINGER 46.86 -0.55% -0.26 30535 46.80 46.50 47.26 19 46.84 47.26 766 -2.82% -5.26%
AXFOOD AB 190.10 0.53% 1.00 81920 189.50 188.95 190.70 2218 187.25 192.85 2120 3.60% 25.52%
AZIMUT 15.36 0.00% 0.00 102859 15.26 15.22 15.52 2544 15.20 15.38 210 -10.65% 61.28%
Aéroports de Paris 156.00 0.00% 0.00 12211 156.00 155.10 157.00 32 155.00 156.10 30 1.36% -5.85%
B & M Europ.Value Re 379.90 -1.17% -4.50 1225248 384.70 376.10 385.50 1240 379.90 380.20 40 -2.16% 35.44%
B2 HOLDING AS NK-,1 11.97 -0.75% -0.09 24929 11.84 11.84 12.19 13153 11.84 12.01 13153 4.72% -4.01%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -11.46% -6.09%
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -0.90% 0.22%
Bakkafrost P/F 457.20 1.11% 5.00 17524 453.80 451.20 458.00 188 450.20 463.80 744 1.74% 8.09%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -9.27% -9.60%
Bâloise N - - - - - - - - - - - - -
BANCA GENERALI 23.80 0.34% 0.08 89402 23.76 23.64 24.30 200 23.78 23.84 250 -2.86% 31.71%
BANCA IFIS 12.09 -1.47% -0.18 2348 12.25 12.09 12.29 1519 11.98 12.42 1508 -5.99% -21.44%
Banca Mediolanum 6.17 0.41% 0.03 33828 6.13 6.10 6.17 3069 6.04 6.22 3046 0.41% 21.70%
BBVA 5.03 -11.51% -0.65 3913624 5.12 5.00 5.14 3229 5.03 5.03 3229 -1.28% -22.71%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.69 -0.79% -0.01 633398 1.70 1.67 1.72 7900 1.69 1.70 1600 -0.56% -13.71%
B. COM. PORTUGUES 0.25 -0.52% -0.00 1762779 0.25 0.25 0.25 9700 0.25 0.25 48479 -0.67% 9.23%
BA.SABADELL 1.03 -1.96% -0.02 2286110 1.06 1.02 1.06 13000 1.03 1.03 2 -1.20% 2.88%
Banco Santander 4.05 -1.33% -0.05 11440889 4.10 4.03 4.12 3809 4.05 4.06 2000 -1.42% 2.03%
Bank of Cyprus Holdi 1.35 2.74% 0.04 983 1.36 1.35 1.36 736 1.27 1.37 8617 -1.75% -11.30%
Bank of Georgia 1711.00 -0.41% -7.00 6522 1720.00 1700.00 1722.00 75 1710.00 1714.00 550 4.78% 24.13%
Bank of Ireland 5.09 -2.77% -0.14 179646 5.25 5.08 5.26 250 5.08 5.10 250 -3.78% 4.62%
Bankia - - - - - - - - - - - - -
BANKINTER 6.59 -1.93% -0.13 887234 6.67 6.57 6.71 898 6.55 8.12 7 -1.35% -5.75%
BC Vaudoise N 759.00 -1.43% -11.00 79 769.00 758.00 769.00 1 753.00 764.00 84 2.57% 2.85%
Banque Nationale Bel 2410.00 -3.60% -90.00 12 2400.00 2380.00 2410.00 1 2390.00 2450.00 9 -3.60% -2.03%
Barclays Bank 152.92 -2.66% -4.18 12615840 157.00 152.36 157.24 3542 152.88 153.76 2506 -4.22% 2.12%
Barco 163.80 4.20% 6.60 13168 157.00 157.00 164.40 25 163.80 164.60 28 6.09% 64.79%
BARRATT DEVELOPMENTS 571.80 -4.22% -25.20 1324332 594.60 571.00 594.60 430 571.40 572.20 2000 -6.54% 23.85%
Barry Callebaut N 1948.00 0.93% 18.00 375 1941.00 1935.00 1949.00 17 1911.00 1976.00 17 5.53% 26.82%
BASF 61.93 -0.53% -0.33 397644 62.06 61.30 62.40 60 61.89 61.93 71 -2.47% -6.39%
Basware 20.85 0.00% 0.00 - 20.85 20.85 20.85 34 20.75 21.00 9 2.96% -47.61%
Bavarian Nordic - - - - - - - - - - - - -
BAWAG GROUP 40.50 -0.74% -0.30 4913 40.52 40.28 40.62 70 40.40 40.56 70 3.11% 12.56%
BAYER 55.65 -0.89% -0.50 536452 56.00 55.65 55.65 89 55.75 55.89 300 -1.49% -8.33%
BMW 64.01 -1.04% -0.67 440842 64.82 63.48 64.86 600 64.03 64.06 2 -8.69% -9.49%
BMW Vz 55.40 -1.60% -0.90 3212 55.95 55.05 56.15 100 55.40 55.60 97 -8.96% -10.28%
BB Biotech N 69.95 0.32% 0.23 14998 69.75 69.45 70.20 920 69.30 70.15 200 2.49% 19.57%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.85% 21.21%
BCA POP SONDRIO 2.07 2.07% 0.04 48229 2.03 2.03 2.07 1600 2.07 2.08 1900 -0.10% -20.75%
BE Semiconductor Ind 21.55 -1.42% -0.31 44486 21.44 21.33 21.98 150 21.53 21.56 120 -7.07% 17.11%
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
Bechtle 107.20 3.57% 3.70 29577 104.30 104.20 107.50 49 106.50 107.60 158 3.47% 57.18%
Befimmo 51.40 0.98% 0.50 329 51.50 51.40 51.80 16 47.50 51.50 90 1.98% 5.65%
BEIERSDORF 101.15 1.00% 1.00 116876 99.48 99.48 101.55 100 101.20 101.35 44 0.85% 10.84%
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bekaert 21.28 -0.75% -0.16 9731 21.42 21.16 21.64 100 21.28 21.36 100 1.92% 1.72%
Belimo N 5370.00 1.32% 70.00 14 5310.00 5290.00 5380.00 8 5330.00 5410.00 11 3.87% 35.26%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -2.54% 14.59%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 203 108.00 114.40 168 2.11% 31.06%
BERKELEY GROUP 3545.00 -5.04% -188.00 129104 3725.00 3537.00 3725.00 60 3544.00 3548.00 270 -5.09% 2.34%
Betsson B 61.20 0.33% 0.20 44845 60.30 59.90 61.20 9813 60.60 61.50 10027 1.26% -15.91%
BHP Group 1789.20 0.19% 3.40 885257 1806.00 1787.00 1808.40 1000 1788.20 1790.80 1000 2.07% 8.57%
Bic 74.75 -0.73% -0.55 17705 75.45 74.35 75.50 80 74.40 75.05 80 -0.80% -16.25%
BIG YELLOW GROUP 1047.00 -1.13% -12.00 193233 1063.00 1039.00 1063.00 1320 1028.00 1048.00 900 -0.95% 20.34%
Bilfinger SE 25.68 -0.93% -0.24 16467 25.74 25.62 26.02 419 24.20 25.70 22 -3.96% 0.16%
Bilia A 82.35 -0.78% -0.65 98346 83.25 82.25 84.30 4562 81.70 83.00 5237 3.20% -0.66%
BillerudKorsnäs 118.95 0.85% 1.00 146884 118.20 117.85 120.00 3339 116.75 120.65 3274 -0.63% 12.43%
BioGaia B 463.00 0.11% 0.50 1580 458.00 458.00 463.00 248 457.50 465.50 325 2.66% 45.60%
bioMerieux 75.00 0.54% 0.40 17935 73.80 73.55 75.15 140 74.80 75.20 140 2.74% 31.12%
BNP Paribas 44.52 -1.21% -0.55 716834 45.09 44.26 45.10 1000 44.47 44.64 272 -1.54% 12.72%
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 506 784.50 792.00 2620 -1.69% 8.39%
Boliden 231.60 -1.03% -2.40 219156 232.20 230.60 233.60 48 229.80 233.30 48 -0.43% 20.99%
Bolloré 4.04 -1.03% -0.04 235658 4.08 4.02 4.09 550 4.03 4.04 800 -1.90% 15.38%
BME 23.88 1.10% 0.26 6467 23.64 23.62 23.88 204 23.84 36.38 59 0.08% -1.32%
BONAVA AB B FRIA SK 118.60 1.02% 1.20 9699 117.30 117.30 118.80 1665 117.70 119.80 1665 0.76% 4.31%
BORR DRILLING NEW DL 19.01 -0.83% -0.16 389522 19.27 18.75 19.32 20289 18.73 19.24 19479 -0.91% -10.75%
Borregaard 93.55 3.31% 3.00 4609 91.00 91.00 94.00 2011 92.90 94.20 2011 4.76% 25.07%
Bouygues 32.38 -0.31% -0.10 134748 32.62 32.11 32.64 100 32.37 32.39 130 -2.15% 3.35%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -3.35% 17.69%
BP 561.60 0.29% 1.60 7012210 562.20 559.50 574.60 100 561.60 561.80 2100 4.10% 13.13%
BPER 3.55 -2.02% -0.07 369961 3.59 3.51 3.60 3600 3.54 3.57 14425 -8.15% 5.75%
bpost 9.06 -3.02% -0.28 172615 9.29 8.91 9.33 210 9.04 9.06 1 -8.48% 13.39%
BRAVIDA HOLDING AB 77.95 -1.89% -1.50 54035 78.40 77.40 78.75 6329 77.35 78.75 5958 -3.05% 27.47%
Brederode 61.40 -0.65% -0.40 163 61.80 61.40 61.80 20 61.20 61.60 30 - 21.83%
BREMBO 9.99 0.20% 0.02 58750 10.05 9.90 10.11 3049 9.84 9.99 500 -4.35% 12.62%
BRENNTAG 45.41 -0.02% -0.01 61276 45.14 45.05 45.68 112 45.39 45.52 112 1.32% 20.45%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 1.58% -4.34%
BRIT AMER TOBACCO 2986.00 0.18% 5.50 637587 2995.00 2972.00 3026.00 500 2984.50 2989.50 500 2.79% 19.27%
BRITISH LAND CO 545.20 -1.80% -10.00 940124 553.60 543.00 554.60 440 544.80 545.20 411 -2.75% 1.91%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 0.60% 16.27%
BROWN GROUP 141.00 -1.19% -1.70 11135 142.70 141.00 145.80 1431 140.30 141.80 442 -1.67% 55.63%
BRUNELLO CUCINELLI 29.86 -0.53% -0.16 8569 30.10 29.59 30.10 753 29.32 30.12 747 -2.99% 0.20%
BT GROUP 203.90 0.15% 0.30 4009635 203.60 200.30 203.90 2464 203.75