24.09.2018 12:15:29
STXE TM PR EUR
378.42
$$$
-1.30
-0.34%
24.09.2018 12:00
 
Chart
Kursdaten
Kurs 378.42 Eröffnung 379.38
Diff. absolut -1.30 Tages-Hoch 379.53
Diff. % -0.34 % Tages-Tief 378.38
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 379.72 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2018 / 12:00
Währung $$$ Aktualisierungsstand 24.09.2018 / 12:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.00% 398.0 357.7
1 Woche 1.67% 380.6 372.7
1 Monat 0.12% 381.9 367.5
3 Monate 0.84% 387.6 367.5
6 Monate 2.60% 393.2 357.7
1 Jahr 0.74% 398.0 357.7
3 Jahre 8.46% 398.0 296.3
Benchmark:
SMI
7.93
13
SMI
-0.62
-5.58
SMI
-1
-4.12
2016
2017
2018
{"2016":{"performance":-0.62,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"2015045"},"2017":{"performance":7.93,"chartHeight":19.377123200732,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-1,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"2015045"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 24.09.2018 12:15:29
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 % 2018
aufsteigend sortieren
absteigend sortieren
3I GROUP 957.80 0.36% 3.40 102980 954.60 954.60 960.00 400 957.40 957.80 786 2.67% 3.97%
A.P. Moller-Maersk ' 8710.00 -1.30% -115.00 66 8695.00 8695.00 8720.00 1 8705.00 8725.00 1 5.69% -14.53%
A.P. Moller-Maersk B 9292.00 -1.44% -136.00 1558 9362.00 9258.00 9364.00 11 9290.00 9294.00 5 5.84% -12.87%
A2A 1.52 -1.30% -0.02 221600 1.54 1.52 1.55 5628 1.52 1.52 3000 -0.90% 0.16%
AA 127.00 2.25% 2.80 22691 125.05 124.90 127.15 305 127.00 127.40 1000 8.24% -26.90%
AAK AB 151.12 -0.22% -0.34 10575 152.90 150.88 152.90 40 150.98 151.12 128 0.57% 29.73%
Aalberts Industries 37.03 -1.62% -0.61 22571 37.56 36.95 37.56 75 37.02 37.04 79 3.26% -11.08%
Aareal Bank 37.03 0.08% 0.03 14008 37.08 36.82 37.08 100 37.02 37.04 100 3.53% -1.91%
AB InBev 77.06 -2.01% -1.58 164366 78.14 76.83 78.19 277 77.06 77.07 181 2.74% -15.55%
ABB N 23.37 -0.09% -0.02 317118 23.31 23.27 23.46 1158 23.36 23.37 2616 0.65% -10.42%
ABG Sundal Collier 5.78 -0.34% -0.02 2141 5.78 5.78 5.78 7410 5.77 5.80 898 - -1.78%
ABN AMRO GROUP DR/EO 23.73 -1.21% -0.29 108053 23.92 23.73 23.97 2352 23.72 23.74 580 3.00% -10.64%
ACCIONA 75.58 -0.45% -0.34 3213 76.00 75.56 76.14 20 75.58 75.64 80 1.15% 11.57%
ACCOR 43.51 0.28% 0.12 30364 43.34 43.30 43.72 150 43.48 43.49 149 1.59% 0.80%
ACEA 13.09 -1.06% -0.14 1438 13.20 13.07 13.20 175 13.03 13.06 80 1.30% -14.09%
Acerinox 12.31 0.41% 0.05 35273 12.20 12.19 12.31 435 12.30 12.31 510 4.52% 3.11%
Ackermans & van Haar 152.70 -0.84% -1.30 607 153.65 152.60 153.65 49 152.70 152.90 25 2.05% 5.91%
ACS ACTIVIDADES DE C 37.64 -0.66% -0.25 18749 37.65 37.46 37.93 3 37.62 37.64 349 2.99% 16.23%
Addtech B 192.00 -1.13% -2.20 675 192.80 191.60 192.80 - - 192.60 70 -1.22% 8.49%
Adecco N 52.76 -0.15% -0.08 30667 52.56 52.34 52.76 268 52.74 52.76 189 -8.61% -29.07%
ADIDAS 208.70 -1.18% -2.50 46131 210.00 208.20 210.20 160 208.60 208.70 365 0.38% 26.35%
Admiral Group 2047.00 0.34% 7.00 18006 2042.00 2042.00 2059.00 550 2045.00 2047.00 453 1.04% 2.31%
Aedifica 79.50 -0.13% -0.10 314 79.10 79.10 79.70 59 79.40 79.60 39 -0.75% 1.35%
AEGON 5.58 0.22% 0.01 394297 5.53 5.53 5.60 7410 5.58 5.58 950 7.04% 4.70%
Aena SA 149.95 0.67% 1.00 34427 150.00 149.45 151.30 40 149.85 149.90 70 0.85% -11.81%
AF Gruppen ASA 127.50 - - - - - - 62 130.50 - - 0.79% -3.04%
AGEAS/NV 46.46 1.00% 0.46 39466 45.88 45.88 46.64 100 46.43 46.46 100 4.40% 13.16%
Agfa-Gevaert 4.09 0.89% 0.04 7516 4.08 4.08 4.10 12041 4.06 4.13 13572 3.15% 4.70%
AGGREKO 860.80 -0.35% -3.00 27106 858.00 858.00 863.40 250 861.00 861.80 250 0.93% 8.31%
AGRANA Beteiligungs- 19.92 0.35% 0.07 565 19.78 19.78 20.09 - - 19.96 10 -5.01% -24.05%
AHLSELL AB O.N. 49.78 -0.84% -0.42 12656 50.15 49.76 50.15 1284 49.76 49.90 400 -0.30% -4.65%
Ahlstrom-Munksjö 16.74 - - - - - - 202 16.70 16.86 140 4.89% -7.41%
AIB GROUP PLC EO -,6 4.69 -1.92% -0.09 585060 4.83 4.68 4.83 440 4.69 4.71 462 0.38% -11.86%
Air France-KLM 8.80 -2.27% -0.20 158658 8.96 8.71 8.97 380 8.80 8.80 986 5.09% -33.61%
Air Liquide 110.50 0.18% 0.20 60802 110.15 109.95 110.65 236 110.45 110.50 518 3.33% 4.70%
Airbus Group 106.28 -0.62% -0.66 13857 106.38 106.06 106.74 32 106.26 106.30 175 0.79% 28.23%
Akastor ASA 16.89 - - - - - - - - - - 0.12% 4.26%
Aker ASA 691.50 1.10% 7.50 18506 686.00 686.00 697.00 150 692.00 693.00 28 3.01% 70.57%
Aker BP 318.80 1.21% 3.80 56683 317.60 315.40 319.80 582 318.40 318.80 1011 3.21% 55.71%
AKER SOLUTIONS 56.96 0.25% 0.14 15465 56.96 56.90 57.36 300 57.00 57.12 957 3.53% 22.80%
Aktia Bank 9.09 -0.22% -0.02 339 9.25 9.09 9.25 355 9.11 9.24 78 4.35% -12.07%
Akzo Nobel 82.14 -0.39% -0.32 24160 82.20 82.00 82.42 181 82.12 82.14 77 2.49% 12.93%
ALFA LAVAL 246.05 -0.99% -2.45 131231 245.70 245.30 249.20 485 245.90 246.00 142 4.46% 28.29%
Alimak Group AB 125.00 -0.32% -0.40 1199 126.80 125.00 126.80 81 124.60 125.00 386 2.12% -2.22%
ALLIANZ 192.26 -0.23% -0.44 45586 191.44 191.37 192.66 73 192.26 192.30 75 3.57% 0.50%
Allreal N 156.30 -0.32% -0.50 57 156.90 156.30 156.90 6 156.00 156.40 17 -1.32% -4.85%
Alstom 39.17 -0.18% -0.07 17869 39.11 39.11 39.48 277 39.16 39.18 245 -1.46% 13.67%
alstria office REIT 12.67 -0.24% -0.03 25524 12.72 12.65 12.73 250 12.67 12.68 129 -1.47% -1.59%
Alten 94.35 4.95% 4.45 12844 90.00 90.00 94.35 20 94.30 94.45 73 0.50% 29.15%
Altice A 2.31 1.32% 0.03 254947 2.24 2.21 2.33 13 2.31 2.31 650 5.47% -73.94%
Altice B 2.30 0.79% 0.02 5858 2.22 2.21 2.30 1991 2.30 2.31 900 5.94% -73.87%
Altran Technologies 7.51 0.10% 0.01 119369 7.59 7.46 7.68 2069 7.50 7.51 2270 0.44% -40.08%
Altri 8.24 1.04% 0.09 4973 8.13 8.12 8.24 851 8.24 8.27 407 1.43% 57.74%
Amadeus IT 78.58 0.74% 0.58 180694 78.24 77.92 78.82 109 78.58 78.60 338 -1.71% 29.74%
Ambu 181.45 -3.79% -7.15 69795 186.50 180.40 188.10 418 181.20 181.50 36 3.57% 70.83%
AMER SPORTS 'A' 34.65 -0.26% -0.09 30424 34.75 34.40 35.00 138 34.64 34.67 205 1.14% 51.04%
AMPLIFON 19.19 -0.88% -0.17 15610 19.59 19.11 19.59 250 19.14 19.19 266 -5.10% 50.31%
AMS I 63.22 -0.32% -0.20 15888 63.12 62.64 63.94 100 63.26 63.40 100 -5.15% -27.64%
Amundi S.A. 65.76 -0.96% -0.64 27411 66.16 65.54 66.36 362 65.72 65.80 50 3.52% -5.75%
Andritz 52.40 -1.32% -0.70 10691 53.08 52.30 53.10 100 52.40 52.45 141 3.41% 12.19%
ANGLO AMERICAN 1744.40 -0.49% -8.60 286091 1737.50 1726.80 1745.60 152 1743.60 1744.20 250 13.32% 12.81%
Anima 4.53 -0.44% -0.02 7750 4.57 4.52 4.58 550 4.53 4.54 700 1.56% -18.95%
ANSALDO STS 12.20 -1.45% -0.18 5692 12.18 12.14 12.20 201 12.16 12.20 104 -2.13% 3.51%
ANTOFAGASTA 882.20 -1.74% -15.60 201747 884.40 865.40 888.00 217 881.80 882.60 300 14.57% -10.31%
Aperam 39.64 -0.05% -0.02 5167 39.49 39.39 39.64 319 39.62 39.66 278 5.25% -7.40%
Applus Services 12.35 -0.40% -0.05 3699 12.35 12.31 12.41 30 12.34 12.37 577 1.39% 10.32%
ArcelorMittal 27.15 -1.43% -0.40 473770 27.15 26.95 27.23 150 27.14 27.16 600 9.70% 1.75%
ARCUS ASA NK 0,02 43.65 - - - - - - - - - - - -5.31%
ARJO AB B 30.15 0.50% 0.15 20047 30.10 29.80 30.35 1280 30.10 30.20 1606 -3.23% 27.99%
Arkema 111.20 -0.36% -0.40 17050 110.95 110.70 111.45 203 111.15 111.20 40 4.64% 9.95%
Aroundtown 7.79 0.65% 0.05 62414 7.79 7.78 7.83 1022 7.79 7.81 1000 -1.02% 28.85%
Aryzta N 9.36 -0.36% -0.03 25436 9.58 9.26 9.63 554 9.27 9.33 250 -8.22% -75.69%
ASCENTIAL PLC LS-,01 426.00 0.00% 0.00 1233 429.20 425.80 429.20 464 424.60 426.00 47 2.11% 11.17%
ASHMORE GROUP 372.20 0.27% 1.00 28524 373.00 372.00 375.00 1167 371.80 372.20 1014 1.75% -8.21%
ASHTEAD GROUP 2343.00 -0.26% -6.00 54335 2337.00 2337.00 2362.50 35 2345.00 2346.00 259 -1.76% 17.74%
ASM International 43.40 0.67% 0.29 20904 43.16 43.16 43.67 92 43.40 43.45 75 2.96% -23.41%
ASML Holding 161.88 0.51% 0.82 48566 160.44 160.12 162.26 75 161.86 161.88 39 2.23% 10.88%
ASR Nederland 41.76 0.05% 0.02 19083 41.78 41.76 42.00 484 41.74 41.78 72 2.20% 21.69%
ASSA Abloy B 179.90 -0.66% -1.20 83995 180.90 179.70 181.10 1053 179.80 179.85 250 -2.56% 6.34%
Assicurazioni Genera 15.28 -0.10% -0.01 160791 15.22 15.22 15.34 1472 15.28 15.29 2001 1.73% 0.62%
A.B. Foods 2261.00 -0.26% -6.00 23794 2268.00 2250.00 2268.00 133 2260.00 2262.00 186 1.52% -20.29%
Assura PLC 56.50 0.00% 0.00 4802 56.40 56.40 56.60 4495 56.40 56.60 20615 1.99% -11.58%
ASTM 19.14 -1.34% -0.26 26794 19.40 18.76 19.40 545 19.10 19.16 169 -0.61% -19.74%
AstraZeneca 5652.00 -0.16% -9.00 67307 5668.00 5646.00 5687.00 275 5649.00 5651.00 180 0.34% 10.52%
AT&S Austria Techn. 21.25 -1.85% -0.40 998 21.20 21.10 21.25 - - 21.35 266 -5.87% -8.40%
Atea 132.00 -0.45% -0.60 3017 133.20 132.00 133.20 243 132.00 132.20 72 5.07% 14.81%
ATLANTIA 18.67 0.08% 0.01 231079 18.70 18.48 18.75 955 18.66 18.67 203 4.66% -29.23%
Atlas Copco A 258.70 0.00% 0.00 165853 258.35 257.55 259.45 641 258.65 258.70 202 3.07% -4.86%
Atlas Copco B 239.00 -0.08% -0.20 7923 239.25 238.65 240.20 130 239.10 239.25 425 3.55% 2.08%
ATOS 106.45 -1.44% -1.55 17401 108.00 106.30 108.00 159 106.45 106.50 68 9.16% -11.15%
Atresmedia Co.d.Medi 5.76 -0.35% -0.02 11654 5.79 5.71 5.80 540 5.75 5.76 406 3.58% -33.33%
Atrium European Real 3.90 0.00% 0.00 12581 3.88 3.88 3.88 4500 3.83 3.92 150 0.26% -6.52%
Atrium Ljungberg B 161.20 -0.86% -1.40 467 163.20 161.20 163.20 597 161.40 161.80 184 -1.33% 24.98%
ATTENDO AB 83.55 -0.65% -0.55 1595 84.30 83.55 84.30 301 83.50 83.55 406 -5.19% -4.38%
AURUBIS 60.08 0.20% 0.12 3852 59.60 59.34 60.08 183 60.04 60.08 50 5.90% -22.64%
Austevoll Seafood 114.20 1.60% 1.80 4423 112.20 112.00 114.80 312 114.00 114.40 577 -2.43% 65.29%
AUTO TRADER GRP PLCL 466.50 0.54% 2.50 133216 463.80 463.80 469.30 500 466.40 466.70 500 6.57% 31.41%
AUTOGRILL 8.96 0.67% 0.06 8063 8.89 8.87 8.96 400 8.96 8.98 400 -1.39% -22.37%
Avanza Bank 415.10 -0.84% -3.50 775 417.20 414.40 418.80 70 415.00 415.60 135 1.01% 21.58%
AVEVA GROUP 2918.00 -0.88% -26.00 7718 2778.00 2774.00 2920.00 136 2914.00 2920.00 103 4.69% 6.38%
Aviva 493.70 0.59% 2.90 562939 490.60 489.40 494.40 1000 493.60 493.70 2400 2.79% -3.00%
AXA 23.36 0.30% 0.07 608497 23.27 23.25 23.43 827 23.36 23.36 841 5.10% -6.05%
Axactor AB 25.40 0.24% 0.06 5869 25.18 25.16 25.42 995 25.00 25.38 600 4.11% -12.01%
AXEL SPRINGER 58.20 -0.09% -0.05 9263 58.25 57.80 58.50 641 58.20 58.30 115 -2.75% -10.92%
AXFOOD AB 164.05 0.00% 0.00 4109 164.05 164.05 165.05 100 163.90 164.00 177 -1.32% 3.63%
Axis 344.00 - - - - - - 193 337.00 352.00 185 -1.71% 0.91%
AZIMUT 13.74 -0.58% -0.08 18645 13.79 13.72 13.85 456 13.73 13.75 238 0.84% -13.38%
Aéroports de Paris 187.80 0.86% 1.60 7565 187.00 185.90 188.10 52 187.80 187.90 72 0.81% 17.51%
B & M Europ.Value Re 400.10 -1.06% -4.30 120255 405.80 400.10 406.00 700 399.90 400.10 845 -2.81% -4.35%
B2 HOLDING AS NK-,1 16.30 -0.61% -0.10 10902 16.28 16.26 16.32 1150 16.28 16.42 871 -1.20% -21.53%
BABCOCK INT GROUP 724.80 -0.55% -4.00 52104 730.00 723.80 733.00 504 724.60 725.20 896 4.98% 2.94%
BAE SYSTEMS 624.00 -0.41% -2.60 416663 625.70 623.20 630.60 1166 623.80 624.00 600 0.13% 8.78%
Bakkafrost P/F 498.20 -1.54% -7.80 16253 495.00 489.20 504.00 80 497.80 498.60 39 -0.49% 45.61%
BALFOUR BEATTY 287.40 0.14% 0.40 31055 287.30 286.60 289.50 90 287.20 287.60 2457 0.49% -3.04%
Bâloise N 150.40 0.43% 0.65 262 149.80 149.70 150.40 130 150.40 152.00 50 1.25% -1.22%
BANCA GENERALI 23.40 -0.85% -0.20 36205 23.40 23.22 23.60 129 23.36 23.40 138 7.37% -15.05%
BANCA IFIS 23.84 0.68% 0.16 879 23.64 23.64 23.84 150 23.64 23.78 100 7.83% -42.02%
Banca Mediolanum 6.32 -0.86% -0.06 31101 6.34 6.30 6.34 1225 6.32 6.33 1156 5.37% -11.34%
BBVA 5.59 -14.04% -0.91 1697310 5.61 5.57 5.63 10796 5.59 5.59 1455 - -12.58%
BANCO BPI 1.48 - - - - - - 1700 1.47 1.49 4190 0.14% 25.00%
Banco BPM 2.29 -1.29% -0.03 755201 2.29 2.28 2.31 3049 2.29 2.29 1750 4.41% -11.34%
B. COM. PORTUGUES 0.25 -1.27% -0.00 235867 0.25 0.25 0.25 17500 0.25 0.25 17500 6.42% -7.25%
BA.SABADELL 1.44 -0.35% -0.01 753244 1.44 1.43 1.45 3833 1.44 1.44 5681 4.93% -12.46%
Banco Santander 4.48 -2.03% -0.09 3320549 4.52 4.47 4.54 2500 4.48 4.48 3296 6.90% -16.64%
Bank of Cyprus Holdi 2.25 - - - - - - 50 2.22 2.29 50 -4.47% -7.99%
Bank of Ireland 7.17 -1.78% -0.13 108926 7.26 7.15 7.29 248 7.17 7.17 565 -1.08% 2.44%
Bankia 3.61 -0.11% -0.00 399628 3.59 3.57 3.62 1500 3.60 3.61 874 6.55% -9.73%
BANKINTER 8.05 -0.79% -0.06 116906 8.06 8.03 8.14 946 8.05 8.06 799 4.62% 2.85%
BC Vaudoise N 732.00 0.00% 0.00 6 734.00 732.00 734.00 7 730.00 732.00 7 1.10% -0.41%
Banque Nationale Bel 2610.00 - - - - - - 9 2570.00 2620.00 2 - -8.80%
Barclays Bank 176.84 0.66% 1.16 2876652 175.84 175.48 177.34 2000 176.82 176.86 6817 2.70% -13.80%
Barco 117.60 -0.84% -1.00 854 117.20 117.20 119.00 30 117.20 117.60 30 3.13% 32.71%
BARRATT DEVELOPMENTS 560.00 0.14% 0.80 159734 557.60 553.80 562.20 19 560.00 560.40 1223 0.76% -14.23%
Barry Callebaut N 1858.00 0.22% 4.00 65 1864.00 1852.00 1864.00 6 1857.00 1859.00 1 -0.32% -8.49%
BASF 81.46 1.34% 1.08 245993 81.31 81.21 81.77 897 81.45 81.47 218 - -14.42%
Basware 34.10 - - - - - - - - 48.00 45 -1.16% -27.28%
Bavarian Nordic 175.40 1.42% 2.45 371 176.90 174.85 176.90 102 173.90 176.75 52 -1.06% -22.93%
BAWAG GROUP 40.68 -0.10% -0.04 441 40.72 40.60 40.72 100 40.56 40.68 3 0.15% -8.42%
BAYER 76.23 -0.01% -0.01 212179 76.99 75.41 77.00 400 76.20 76.31 508 5.93% -25.36%
BMW 84.95 -1.00% -0.86 158984 85.16 84.87 85.35 32 84.95 84.97 145 3.40% -1.31%
BMW Vz 73.40 -0.54% -0.40 295 73.45 73.20 73.45 88 73.10 73.25 40 3.29% -1.31%
BB Biotech N 70.60 1.44% 1.00 9538 70.20 70.15 70.90 322 70.60 70.70 264 -0.36% 7.74%
BBA AVIATION 299.40 0.88% 2.60 81535 295.60 295.60 299.60 3790 299.40 299.80 329 2.06% -15.49%
BCA MARKETPLACE PLC 213.25 0.35% 0.75 17443 214.00 213.25 214.50 2452 213.00 213.50 135 -2.52% 4.32%
BCA POP SONDRIO 3.56 0.11% 0.00 4227 3.56 3.56 3.58 242 3.56 3.57 1000 -2.47% 16.72%
BE Semiconductor Ind 18.32 0.49% 0.09 85415 18.05 17.88 18.47 488 18.31 18.33 639 2.19% -47.88%
BEAZLEY PLC LS -,05 582.00 0.69% 4.00 13651 580.00 579.50 582.50 1047 582.00 582.50 536 2.39% 8.04%
Bechtle 86.75 -0.57% -0.50 5056 87.40 86.40 87.55 40 86.75 86.85 45 -2.62% 25.25%
Befimmo 48.45 0.68% 0.33 161 48.25 48.25 48.45 25 48.00 48.55 137 -1.89% -10.05%
BEIERSDORF 97.46 -1.10% -1.08 16107 98.26 97.42 98.26 32 97.46 97.52 102 0.53% 0.51%
Beijer Alma B 148.36 - - - - - - - - - - 0.27% 12.61%
Bekaert 22.72 -0.70% -0.16 4913 22.70 22.47 22.84 39 22.72 22.76 191 3.16% -36.85%
Belimo N 4670.00 -1.16% -55.00 8 4700.00 4665.00 4700.00 1 4590.00 4710.00 2 -1.46% 10.81%
BELLWAY 2976.00 0.07% 2.00 14195 2968.00 2955.00 2982.00 51 2975.00 2978.00 150 -0.97% -16.95%
Beni Stabili. SIIQ 0.77 -0.45% -0.00 25653 0.78 0.77 0.78 3800 0.77 0.77 1252 2.12% 0.26%
Bergman & Beving B 95.70 0.31% 0.30 273 95.60 95.60 95.70 - - - - 0.63% 10.93%
BERKELEY GROUP 3653.00 0.08% 3.00 31377 3614.00 3614.00 3657.00 175 3653.00 3655.00 332 1.19% -14.06%
Betsson B 66.06 1.19% 0.78 45660 65.39 65.39 67.11 159 66.00 66.09 300 -0.91% 8.26%
BGEO Group PLC 1809.70 -3.85% -72.50 5361 1893.20 1806.40 1893.20 90 1809.60 1815.20 147 6.30% -15.73%
BHP BILLITON 1661.00 -0.73% -12.20 457598 1664.80 1653.20 1669.00 300 1660.80 1661.20 1424 8.86% 9.57%
Bic 78.10 -0.26% -0.20 2989 78.45 77.90 78.45 50 78.05 78.15 56 0.58% -14.72%
BIG YELLOW GROUP 947.50 0.37% 3.50 6805 943.00 940.00 948.50 35 947.50 949.00 150 -3.23% 8.82%
Bilfinger SE 43.52 0.42% 0.18 9820 43.78 43.46 44.30 167 43.52 43.60 75 3.54% 9.21%
Bilia A 74.00 1.30% 0.95 3399 73.80 73.80 74.35 974 73.65 73.95 200 2.03% -8.40%
BillerudKorsnäs 111.75 -0.31% -0.35 79893 112.42 110.55 112.42 863 111.70 111.80 492 4.28% -20.04%
BioGaia B 457.00 -0.44% -2.00 60 457.00 457.00 457.00 - - 455.00 33 -3.16% 40.80%
bioMerieux 73.20 -0.14% -0.10 4528 73.50 73.10 73.70 402 73.00 73.20 104 -2.91% -1.56%
BNP Paribas 54.31 -0.51% -0.28 209813 54.40 54.01 54.54 509 54.29 54.31 341 5.82% -12.31%
BODYCOTE PLC LS -,17 913.00 -0.49% -4.50 12654 919.00 909.00 919.00 76 912.50 914.00 150 4.38% 0.44%
Boliden 244.70 0.23% 0.55 173482 243.62 240.95 244.70 1744 244.65 244.75 175 6.57% -11.23%
Bolloré 3.75 -0.27% -0.01 124666 3.73 3.73 3.78 700 3.75 3.75 1453 4.50% -16.55%
BME 27.86 - - - - - - 100 27.62 27.92 8 -0.14% 4.95%
BONAVA AB B FRIA SK 127.40 0.55% 0.70 1606 126.50 126.50 127.40 448 127.20 127.90 345 -2.99% 10.75%
BORR DRILLING NEW DL 38.20 0.53% 0.20 35499 38.00 38.00 38.40 4717 38.20 38.40 1950 5.56% 9.51%
Borregaard 82.40 -1.20% -1.00 5942 81.60 81.40 82.80 30 82.20 82.40 149 3.35% 2.65%
Bouygues 37.00 -0.32% -0.12 45494 37.04 36.89 37.30 341 36.99 37.01 382 2.26% -14.28%
BOVIS HOMES GROUP 1132.00 -0.22% -2.50 11083 1124.50 1123.00 1137.00 196 1131.00 1132.00 422 -0.66% -3.45%
BP 572.50 0.83% 4.70 1372648 569.40 568.70 572.90 5564 572.40 572.60 4700 3.24% 8.50%
BPER 4.34 0.42% 0.02 197359 4.27 4.25 4.37 1646 4.34 4.34 2885 2.00% 2.51%
bpost 14.30 -0.42% -0.06 22117 14.32 14.21 14.34 101 14.29 14.31 449 5.43% -43.70%
BRAVIDA HOLDING AB 68.15 -0.07% -0.05 6900 68.45 68.15 68.50 240 68.10 68.25 373 -1.02% 24.57%
Brederode 58.30 -0.09% -0.05 79 58.40 58.10 58.40 372 57.10 59.00 1323 1.83% 17.64%
BREMBO 11.80 -0.59% -0.07 13760 11.81 11.74 11.82 1242 11.76 11.78 1476 3.85% -6.39%
BRENNTAG 53.84 -0.41% -0.22 42060 54.20 53.76 54.28 565 53.82 53.86 278 1.92% 2.25%
BREWIN DOLPHIN 355.60 -0.84% -3.00 2483 355.80 355.40 357.60 9 354.60 355.00 249 2.93% -8.07%
BRIT AMER TOBACCO 3547.50 -1.69% -61.00 119929 3602.00 3543.50 3604.50 633 3547.50 3548.50 295 -1.61% -28.12%
BRITISH LAND CO 624.20 -0.03% -0.20 72419 623.40 623.20 626.20 1126 623.80 624.20 500 1.46% -10.19%
B Sky B Group 1723.50 8.70% 138.00 1006050 1720.50 1720.50 1725.00 233