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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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