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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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