Finanz und Wirtschaft 
12.11.2018 21:41:28
Chart
Kursdaten
| Kurs | 357.29 | Eröffnung | 361.65 |
| Diff. absolut | -3.71 | Tages-Hoch | 363.02 |
| Diff. % | -1.03 % | Tages-Tief | 357.29 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 09.11.2018 | 361.00 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 12.11.2018 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 12.11.2018 / 21:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -6.85% | 398.0 | 343.9 |
| 1 Woche | -0.48% | 364.5 | 357.1 |
| 1 Monat | 0.72% | 364.5 | 343.9 |
| 3 Monate | -6.22% | 382.2 | 343.9 |
| 6 Monate | -7.87% | 393.2 | 343.9 |
| 1 Jahr | -6.67% | 398.0 | 343.9 |
| 3 Jahre | -1.92% | 398.0 | 296.3 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 38.18 | -2.35% | -0.92 | 62722 | 39.70 | 37.94 | 39.70 | - | - | - | - | -6.70% | -44.34% |
| 3I GROUP | 853.40 | -1.30% | -11.20 | 492249 | 875.00 | 844.20 | 875.00 | - | - | - | - | -1.07% | -7.04% |
| A.P. Moller-Maersk ' | 8140.00 | 0.62% | 50.00 | 82 | 8150.00 | 8125.00 | 8255.00 | - | - | - | - | 1.21% | -21.16% |
| A.P. Moller-Maersk B | 8684.00 | 0.37% | 32.00 | 7540 | 8704.00 | 8634.00 | 8842.00 | - | - | - | - | 0.60% | -19.74% |
| A2A | 1.46 | -0.37% | -0.01 | 970891 | 1.47 | 1.45 | 1.47 | - | - | - | - | 3.36% | -5.13% |
| AA | 93.68 | -6.02% | -6.00 | 383914 | 102.95 | 92.92 | 102.95 | - | - | - | - | -13.02% | -44.86% |
| AAK AB | 133.60 | 0.10% | 0.14 | 101119 | 134.36 | 132.58 | 134.78 | - | - | - | - | -1.68% | 14.43% |
| Aalberts Industries | 31.98 | -1.81% | -0.59 | 70026 | 32.87 | 31.96 | 32.87 | - | - | - | - | -1.99% | -24.45% |
| Aareal Bank | 32.44 | -1.25% | -0.41 | 62755 | 33.26 | 32.43 | 33.30 | - | - | - | - | 0.81% | -14.00% |
| AB InBev | 64.93 | -1.13% | -0.74 | 384196 | 65.95 | 64.86 | 65.97 | - | - | - | - | -2.93% | -30.27% |
| ABB N | 19.93 | -1.60% | -0.33 | 1219159 | 20.31 | 19.89 | 20.44 | - | - | - | - | -2.66% | -23.69% |
| ABG Sundal Collier | 5.00 | 0.00% | 0.00 | - | 5.00 | 5.00 | 5.00 | - | - | - | - | -1.96% | -15.33% |
| ABN AMRO GROUP DR/EO | 23.00 | -0.17% | -0.04 | 455439 | 23.11 | 22.96 | 23.43 | - | - | - | - | 2.77% | -14.43% |
| ACCIONA | 81.04 | 0.17% | 0.14 | 14045 | 80.90 | 80.56 | 81.60 | - | - | - | - | 4.16% | 19.09% |
| ACCOR | 39.33 | -1.30% | -0.52 | 250131 | 39.93 | 39.13 | 40.19 | - | - | - | - | -3.79% | -8.63% |
| ACEA | 12.79 | -0.39% | -0.05 | 10251 | 12.71 | 12.59 | 12.93 | - | - | - | - | 8.21% | -16.95% |
| Acerinox | 9.29 | -1.00% | -0.09 | 256386 | 9.49 | 9.27 | 9.54 | - | - | - | - | -5.30% | -21.87% |
| Ackermans & van Haar | 139.80 | -0.14% | -0.20 | 1533 | 140.00 | 139.50 | 140.40 | - | - | - | - | 1.08% | -3.85% |
| ACS ACTIVIDADES DE C | 34.63 | -0.06% | -0.02 | 316758 | 34.87 | 34.40 | 35.19 | - | - | - | - | 2.73% | 6.23% |
| Addtech B | 180.40 | -3.99% | -7.50 | 2703 | 184.60 | 180.00 | 184.60 | - | - | - | - | -4.80% | 0.78% |
| Adecco N | 49.04 | -1.92% | -0.96 | 86145 | 50.58 | 49.00 | 50.62 | - | - | - | - | 1.98% | -34.17% |
| ADIDAS | 201.60 | -1.27% | -2.60 | 215358 | 204.65 | 201.20 | 205.10 | - | - | - | - | -2.61% | 20.61% |
| Admiral Group | 2038.00 | -0.92% | -19.00 | 64269 | 2065.00 | 2022.00 | 2065.00 | - | - | - | - | 2.90% | 2.21% |
| Aedifica | 75.70 | -0.79% | -0.60 | 242 | 76.60 | 75.70 | 76.60 | - | - | - | - | 1.34% | -3.62% |
| AEGON | 5.52 | -0.54% | -0.03 | 1869838 | 5.55 | 5.52 | 5.60 | - | - | - | - | 1.17% | 3.95% |
| Aena SA | 137.90 | -1.04% | -1.45 | 52616 | 139.70 | 137.15 | 139.75 | - | - | - | - | -0.18% | -18.35% |
| AF Gruppen ASA | 126.50 | 0.00% | 0.00 | 194 | 127.50 | 126.00 | 127.50 | - | - | - | - | - | -3.80% |
| AGEAS/NV | 44.71 | -0.93% | -0.42 | 95241 | 45.41 | 44.54 | 45.54 | - | - | - | - | 1.13% | 9.99% |
| Agfa-Gevaert | 3.76 | -1.42% | -0.05 | 72285 | 3.76 | 3.75 | 3.83 | - | - | - | - | -2.44% | -2.99% |
| AGGREKO | 848.80 | 0.00% | 0.00 | 128469 | 854.00 | 837.00 | 855.40 | - | - | - | - | 2.51% | 6.43% |
| AGRANA Beteiligungs- | 17.94 | 0.10% | 0.02 | 909 | 17.92 | 17.78 | 17.96 | - | - | - | - | 1.79% | -31.38% |
| AHLSELL AB O.N. | 45.74 | -2.22% | -1.04 | 75941 | 47.03 | 45.74 | 47.10 | - | - | - | - | -2.80% | -13.12% |
| Ahlstrom-Munksjö | 13.16 | -1.64% | -0.22 | 1931 | 13.36 | 13.16 | 13.36 | - | - | - | - | -3.38% | -27.21% |
| AIB GROUP PLC EO -,6 | 3.88 | -1.92% | -0.08 | 417914 | 3.99 | 3.86 | 3.99 | - | - | - | - | -4.33% | -28.47% |
| Air France-KLM | 9.58 | -2.22% | -0.22 | 709722 | 9.81 | 9.42 | 9.84 | - | - | - | - | 0.69% | -29.35% |
| Air Liquide | 106.83 | 0.02% | 0.03 | 222984 | 107.70 | 106.83 | 108.03 | - | - | - | - | 0.21% | 1.40% |
| Airbus Group | 94.36 | -0.39% | -0.37 | 316669 | 95.15 | 94.23 | 95.65 | 141 | 94.34 | - | - | -1.00% | 13.15% |
| Akastor ASA | 14.96 | -3.86% | -0.60 | 7342 | 15.12 | 14.96 | 15.32 | - | - | - | - | -11.06% | -7.65% |
| Aker ASA | 581.00 | 0.87% | 5.00 | 26208 | 593.00 | 580.00 | 598.00 | - | - | - | - | -6.52% | 44.89% |
| Aker BP | 255.80 | 1.91% | 4.80 | 277727 | 257.60 | 255.00 | 260.60 | - | - | - | - | -3.07% | 26.45% |
| AKER SOLUTIONS | 51.34 | 0.12% | 0.06 | 108549 | 51.76 | 51.16 | 52.10 | - | - | - | - | -5.14% | 10.96% |
| Aktia Bank | 9.05 | 0.11% | 0.01 | 1316 | 9.03 | 9.02 | 9.05 | 39 | 6.02 | 10.00 | 90 | 1.23% | -12.64% |
| Akzo Nobel | 73.72 | -0.99% | -0.74 | 81773 | 74.92 | 73.66 | 75.18 | - | - | - | - | -1.36% | 0.96% |
| ALFA LAVAL | 217.50 | -0.64% | -1.40 | 235911 | 220.20 | 217.00 | 221.50 | - | - | - | - | -3.89% | 12.29% |
| Alimak Group AB | 124.20 | -0.96% | -1.20 | 4468 | 126.00 | 123.60 | 126.00 | - | - | - | - | -4.17% | -3.16% |
| ALLIANZ | 191.04 | -0.32% | -0.62 | 365426 | 193.30 | 190.80 | 194.10 | - | - | - | - | 3.38% | -0.37% |
| Allreal N | 155.90 | -0.19% | -0.30 | 274 | 155.50 | 155.30 | 156.30 | - | - | - | - | -0.32% | -5.40% |
| Alstom | 37.56 | -0.92% | -0.35 | 102488 | 37.35 | 37.34 | 38.15 | - | - | - | - | -1.49% | 8.81% |
| alstria office REIT | 12.57 | 0.72% | 0.09 | 77355 | 12.50 | 12.39 | 12.59 | - | - | - | - | -1.57% | -2.60% |
| Alten | 82.00 | -3.64% | -3.10 | 14208 | 83.70 | 81.80 | 83.70 | - | - | - | - | -0.73% | 17.80% |
| Altice A | 2.12 | -4.41% | -0.10 | 519687 | 2.25 | 2.12 | 2.26 | - | - | - | - | -1.26% | -75.68% |
| Altice B | 2.15 | -3.15% | -0.07 | 15008 | 2.26 | 2.15 | 2.26 | - | - | - | - | -0.46% | -75.36% |
| Altran Technologies | 7.82 | -5.22% | -0.43 | 685682 | 8.32 | 7.69 | 8.32 | - | - | - | - | -5.33% | -37.58% |
| Altri | 7.12 | -3.13% | -0.23 | 17529 | 7.22 | 7.11 | 7.25 | - | - | - | - | -3.00% | 37.72% |
| Amadeus IT | 68.60 | -2.03% | -1.42 | 464607 | 69.92 | 68.12 | 70.06 | - | - | - | - | -3.08% | 14.11% |
| Ambu | 137.10 | -4.86% | -7.00 | 156905 | 145.40 | 136.20 | 146.30 | - | - | - | - | -1.51% | 24.18% |
| AMER SPORTS 'A' | 33.62 | 0.24% | 0.08 | 148802 | 33.51 | 33.45 | 33.93 | - | - | - | - | 0.30% | 46.17% |
| AMPLIFON | 15.67 | -2.61% | -0.42 | 147245 | 15.94 | 15.53 | 16.30 | - | - | - | - | 1.29% | 21.66% |
| AMS I | 29.90 | -22.05% | -8.46 | 376518 | 38.72 | 29.76 | 39.17 | - | - | - | - | -23.65% | -65.89% |
| Amundi S.A. | 52.14 | 0.31% | 0.16 | 45569 | 52.36 | 51.44 | 52.36 | - | - | - | - | -0.84% | -25.99% |
| Andritz | 43.08 | -0.28% | -0.12 | 42783 | 43.47 | 42.90 | 43.56 | - | - | - | - | -4.14% | -8.98% |
| ANGLO AMERICAN | 1679.20 | -0.43% | -7.20 | 765591 | 1712.40 | 1678.60 | 1732.20 | - | - | - | - | -2.19% | 8.06% |
| Anima | 3.72 | -4.07% | -0.16 | 366871 | 3.91 | 3.71 | 3.91 | - | - | - | - | -1.22% | -33.79% |
| ANSALDO STS | 12.70 | -0.08% | -0.01 | 29105 | 12.70 | 12.70 | 12.72 | - | - | - | - | - | 6.19% |
| ANTOFAGASTA | 767.80 | -1.29% | -10.00 | 574026 | 797.00 | 767.60 | 802.80 | - | - | - | - | -5.05% | -23.30% |
| Aperam | 28.12 | -0.28% | -0.08 | 67955 | 28.59 | 28.05 | 28.96 | - | - | - | - | -8.46% | -34.35% |
| Applus Services | 11.63 | 2.92% | 0.33 | 151772 | 11.35 | 11.25 | 11.82 | - | - | - | - | 0.09% | 3.47% |
| ArcelorMittal | 21.70 | -2.47% | -0.55 | 1228151 | 22.58 | 21.70 | 22.81 | - | - | - | - | -3.36% | -19.71% |
| ARCUS ASA NK 0,02 | 44.25 | -0.56% | -0.25 | 39 | 44.25 | 44.25 | 44.25 | - | - | - | - | -0.78% | -4.01% |
| ARJO AB B | 31.70 | -1.86% | -0.60 | 12445 | 32.25 | 31.70 | 32.45 | - | - | - | - | -1.40% | 35.24% |
| Arkema | 93.98 | -1.05% | -1.00 | 94620 | 95.30 | 93.94 | 95.94 | - | - | - | - | -1.49% | -7.41% |
| Aroundtown | 7.50 | 0.20% | 0.01 | 382125 | 7.49 | 7.41 | 7.50 | - | - | - | - | 5.64% | 24.69% |
| Aryzta N | 1.40 | 5.64% | 0.07 | 1476788 | 1.34 | 1.32 | 1.47 | - | - | - | - | -13.58% | -83.02% |
| ASCENTIAL PLC LS-,01 | 395.00 | -2.47% | -10.00 | 51983 | 403.20 | 392.00 | 403.20 | - | - | - | - | -2.42% | 3.08% |
| ASHMORE GROUP | 341.80 | -2.57% | -9.00 | 195161 | 353.60 | 341.60 | 353.60 | - | - | - | - | -2.29% | -15.48% |
| ASHTEAD GROUP | 1902.50 | 0.08% | 1.50 | 271818 | 1915.00 | 1889.00 | 1943.00 | - | - | - | - | 1.14% | -4.64% |
| ASM International | 36.69 | -3.88% | -1.48 | 74650 | 38.86 | 36.53 | 38.93 | - | - | - | - | -6.38% | -34.82% |
| ASML Holding | 148.96 | -1.97% | -3.00 | 453726 | 155.26 | 148.26 | 155.52 | - | - | - | - | -0.81% | 2.55% |
| ASR Nederland | 41.14 | -1.06% | -0.44 | 136881 | 41.80 | 41.12 | 41.82 | - | - | - | - | 0.44% | 19.94% |
| ASSA Abloy B | 177.10 | 0.06% | 0.10 | 610895 | 178.00 | 177.00 | 179.65 | - | - | - | - | 1.00% | 3.99% |
| Assicurazioni Genera | 14.29 | -1.18% | -0.17 | 944871 | 14.46 | 14.28 | 14.47 | - | - | - | - | -0.56% | -6.02% |
| A.B. Foods | 2619.00 | -0.72% | -19.00 | 240437 | 2649.00 | 2600.00 | 2649.00 | - | - | - | - | 9.58% | -7.91% |
| Assura PLC | 55.70 | -2.28% | -1.30 | 196479 | 56.30 | 55.70 | 56.40 | - | - | - | - | -0.36% | -12.83% |
| ASTM | 17.16 | -1.61% | -0.28 | 22988 | 17.10 | 16.96 | 17.26 | - | - | - | - | -2.61% | -29.00% |
| AstraZeneca | 6258.00 | 1.29% | 80.00 | 1005544 | 6251.00 | 6240.00 | 6330.00 | - | - | - | - | 6.14% | 22.18% |
| AT&S Austria Techn. | 19.82 | -4.94% | -1.03 | 17279 | 20.70 | 19.64 | 20.85 | - | - | - | - | -5.62% | -16.14% |
| Atea | 114.20 | -0.52% | -0.60 | 2835 | 114.80 | 113.40 | 114.80 | - | - | - | - | -0.17% | -1.13% |
| ATLANTIA | 18.20 | -1.38% | -0.26 | 1835032 | 18.45 | 17.57 | 18.45 | - | - | - | - | 2.88% | -30.97% |
| Atlas Copco A | 214.95 | -1.33% | -2.90 | 775790 | 218.90 | 214.20 | 220.55 | - | - | - | - | -6.38% | -20.95% |
| Atlas Copco B | 200.20 | -1.12% | -2.27 | 127087 | 203.95 | 199.68 | 205.25 | - | - | - | - | -6.54% | -14.56% |
| ATOS | 74.00 | -4.29% | -3.32 | 117953 | 77.86 | 73.88 | 77.86 | - | - | - | - | -4.22% | -39.12% |
| Atresmedia Co.d.Medi | 4.70 | -3.01% | -0.15 | 68797 | 4.87 | 4.69 | 4.87 | - | - | - | - | -7.30% | -45.79% |
| Atrium European Real | 3.64 | 0.00% | 0.00 | 9055 | 3.65 | 3.63 | 3.65 | - | - | - | - | 0.14% | -12.75% |
| Atrium Ljungberg B | 157.00 | 0.38% | 0.60 | 1976 | 158.20 | 156.40 | 158.20 | - | - | - | - | 2.08% | 20.68% |
| ATTENDO AB | 84.50 | -1.86% | -1.60 | 34323 | 86.30 | 83.20 | 86.30 | - | - | - | - | 1.38% | -3.92% |
| AURUBIS | 52.82 | -1.23% | -0.66 | 29487 | 54.48 | 52.76 | 55.00 | - | - | - | - | -2.73% | -31.85% |
| Austevoll Seafood | 130.60 | -3.55% | -4.80 | 25069 | 132.20 | 130.60 | 133.80 | - | - | - | - | -6.04% | 92.06% |
| AUTO TRADER GRP PLCL | 437.80 | -2.56% | -11.50 | 1170120 | 449.60 | 433.10 | 449.60 | - | - | - | - | 2.67% | 23.99% |
| AUTOGRILL | 8.21 | -0.49% | -0.04 | 65127 | 8.28 | 8.13 | 8.28 | - | - | - | - | -5.09% | -28.43% |
| Avanza Bank | 496.00 | 0.16% | 0.80 | 14275 | 498.40 | 492.60 | 501.00 | - | - | - | - | -0.28% | 44.06% |
| AVEVA GROUP | 2622.00 | -1.87% | -50.00 | 29338 | 2654.00 | 2598.00 | 2654.00 | - | - | - | - | -0.30% | -5.26% |
| Aviva | 428.50 | -1.29% | -5.60 | 1539706 | 438.00 | 424.40 | 438.00 | - | - | - | - | 0.89% | -15.32% |
| AXA | 22.10 | -0.83% | -0.18 | 1157879 | 22.38 | 22.02 | 22.45 | - | - | - | - | - | -10.87% |
| Axactor AB | 22.45 | -1.94% | -0.45 | 11154 | 23.20 | 22.36 | 23.20 | - | - | - | - | -0.11% | -22.05% |
| AXEL SPRINGER | 57.50 | -1.20% | -0.70 | 40609 | 58.25 | 57.35 | 58.50 | - | - | - | - | 0.70% | -12.07% |
| AXFOOD AB | 165.15 | -0.93% | -1.55 | 35342 | 166.80 | 164.10 | 167.55 | - | - | - | - | 1.38% | 4.33% |
| Axis | 364.00 | 0.00% | 0.00 | - | 364.00 | 364.00 | 364.00 | - | - | - | - | -2.67% | 6.78% |
| AZIMUT | 10.70 | -1.79% | -0.20 | 73810 | 10.86 | 10.66 | 10.88 | - | - | - | - | -1.66% | -32.99% |
| Aéroports de Paris | 182.00 | -1.35% | -2.50 | 13539 | 185.60 | 181.80 | 185.70 | - | - | - | - | -0.60% | 14.86% |
| B & M Europ.Value Re | 408.70 | -4.02% | -17.10 | 1177600 | 426.90 | 408.20 | 426.90 | - | - | - | - | -3.63% | -3.33% |
| B2 HOLDING AS NK-,1 | 14.68 | 0.27% | 0.04 | 26896 | 14.80 | 14.52 | 14.88 | - | - | - | - | 1.52% | -29.76% |
| BABCOCK INT GROUP | 615.40 | 2.88% | 17.20 | 604693 | 609.80 | 603.80 | 623.80 | - | - | - | - | 5.92% | -13.08% |
| BAE SYSTEMS | 531.00 | 0.30% | 1.60 | 1949999 | 528.60 | 526.60 | 532.80 | - | - | - | - | 2.17% | -7.81% |
| Bakkafrost P/F | 467.20 | 1.57% | 7.20 | 27461 | 461.80 | 457.20 | 476.20 | - | - | - | - | -6.56% | 34.45% |
| BALFOUR BEATTY | 274.00 | -1.30% | -3.60 | 225951 | 277.00 | 273.50 | 277.20 | - | - | - | - | -0.33% | -7.43% |
| Bâloise N | 147.10 | -1.21% | -1.80 | 6559 | 148.70 | 147.10 | 148.90 | - | - | - | - | 1.80% | -2.97% |
| BANCA GENERALI | 18.36 | -0.33% | -0.06 | 18630 | 18.41 | 18.23 | 18.60 | - | - | - | - | 1.72% | -33.91% |
| BANCA IFIS | 15.40 | 2.19% | 0.33 | 3355 | 15.41 | 15.02 | 15.73 | - | - | - | - | -5.52% | -62.29% |
| Banca Mediolanum | 5.21 | -0.76% | -0.04 | 157500 | 5.29 | 5.19 | 5.29 | - | - | - | - | -1.23% | -27.47% |
| BBVA | 4.90 | -24.64% | -1.60 | 12483107 | 5.02 | 4.90 | 5.05 | - | - | - | - | -24.64% | -34.12% |
| BANCO BPI | 1.47 | 0.00% | 0.00 | 228 | 1.47 | 1.47 | 1.47 | - | - | - | - | 0.41% | 24.49% |
| Banco BPM | 1.81 | -0.80% | -0.01 | 976188 | 1.83 | 1.80 | 1.85 | - | - | - | - | 4.55% | -30.67% |
| B. COM. PORTUGUES | 0.25 | -1.21% | -0.00 | 2418810 | 0.26 | 0.25 | 0.26 | - | - | - | - | 3.76% | -6.63% |
| BA.SABADELL | 1.18 | -0.97% | -0.01 | 4186775 | 1.18 | 1.17 | 1.20 | - | - | - | - | -1.30% | -28.77% |
| Banco Santander | 4.19 | -1.24% | -0.05 | 11208739 | 4.26 | 4.18 | 4.27 | - | - | - | - | -1.81% | -23.73% |
| Bank of Cyprus Holdi | 1.78 | 0.00% | 0.00 | - | 1.78 | 1.78 | 1.78 | - | - | - | - | 3.85% | -27.05% |
| Bank of Ireland | 6.16 | -2.53% | -0.16 | 216895 | 6.29 | 6.09 | 6.34 | - | - | - | - | -0.56% | -13.56% |
| Bankia | 2.88 | -0.90% | -0.03 | 2090732 | 2.92 | 2.87 | 2.94 | - | - | - | - | -0.17% | -28.08% |
| BANKINTER | 7.54 | -0.04% | -0.00 | 524170 | 7.57 | 7.50 | 7.57 | - | - | - | - | 1.32% | -4.45% |
| BC Vaudoise N | 746.00 | -0.93% | -7.00 | 61 | 752.00 | 746.00 | 752.00 | - | - | - | - | -1.45% | 1.50% |
| Banque Nationale Bel | 2580.00 | 0.00% | 0.00 | - | 2580.00 | 2580.00 | 2580.00 | - | - | - | - | - | -9.84% |
| Barclays Bank | 170.70 | -3.67% | -6.50 | 10697541 | 177.20 | 170.64 | 177.32 | - | - | - | - | -2.52% | -16.24% |
| Barco | 103.40 | 0.19% | 0.20 | 2371 | 106.00 | 103.20 | 106.40 | - | - | - | - | 1.77% | 15.70% |
| BARRATT DEVELOPMENTS | 525.40 | -3.53% | -19.20 | 910185 | 541.80 | 523.20 | 542.40 | - | - | - | - | -2.16% | -19.42% |
| Barry Callebaut N | 1978.00 | -0.50% | -10.00 | 656 | 1987.00 | 1966.00 | 1993.00 | - | - | - | - | 0.10% | -2.37% |
| BASF | 67.75 | -15.71% | -12.63 | 736693 | 69.41 | 67.64 | 69.75 | - | - | - | - | -15.71% | -27.86% |
| Basware | 23.00 | -0.86% | -0.20 | 1944 | 25.00 | 22.50 | 25.20 | - | - | - | - | 7.48% | -50.95% |
| Bavarian Nordic | 150.50 | -3.49% | -5.45 | 16135 | 157.75 | 148.85 | 157.90 | - | - | - | - | -3.68% | -32.93% |
| BAWAG GROUP | 40.56 | 0.30% | 0.12 | 19774 | 40.42 | 40.16 | 40.82 | - | - | - | - | 3.15% | -8.78% |
| BAYER | 68.52 | -3.34% | -2.37 | 1333424 | 71.50 | 68.28 | 71.73 | - | - | - | - | -2.31% | -32.92% |
| BMW | 72.40 | -1.43% | -1.05 | 358244 | 73.80 | 72.27 | 73.96 | - | - | - | - | -6.39% | -16.73% |
| BMW Vz | 63.75 | -1.24% | -0.80 | 2395 | 64.75 | 63.70 | 64.95 | - | - | - | - | -5.70% | -14.75% |
| BB Biotech N | 64.70 | -2.41% | -1.60 | 11237 | 66.25 | 64.70 | 66.25 | - | - | - | - | -1.97% | 0.15% |
| BBA AVIATION | 228.40 | -1.97% | -4.60 | 936570 | 233.60 | 227.00 | 234.80 | - | - | - | - | -5.23% | -34.97% |
| BCA MARKETPLACE PLC | 202.50 | -4.71% | -10.00 | 83231 | 208.25 | 200.25 | 208.25 | - | - | - | - | -2.64% | -0.59% |
| BCA POP SONDRIO | 2.78 | -1.98% | -0.06 | 27257 | 2.87 | 2.77 | 2.87 | - | - | - | - | -3.14% | -8.92% |
| BE Semiconductor Ind | 18.42 | -3.75% | -0.72 | 239395 | 19.40 | 18.32 | 19.40 | - | - | - | - | -7.72% | -47.34% |
| BEAZLEY PLC LS -,05 | 541.50 | 1.98% | 10.50 | 530890 | 542.50 | 527.50 | 542.50 | - | - | - | - | 2.95% | 1.21% |
| Bechtle | 76.10 | -3.37% | -2.65 | 22989 | 79.15 | 76.10 | 79.15 | - | - | - | - | -2.75% | 9.24% |
| Befimmo | 49.30 | -0.60% | -0.30 | 889 | 49.70 | 49.10 | 49.80 | - | - | - | - | 0.61% | -7.85% |
| BEIERSDORF | 91.40 | -0.59% | -0.54 | 179686 | 91.94 | 91.12 | 92.38 | - | - | - | - | -0.26% | -6.77% |
| Beijer Alma B | 139.12 | -1.19% | -1.68 | 1673 | 142.14 | 138.71 | 142.14 | - | - | - | - | -0.31% | 5.59% |
| Bekaert | 19.21 | -1.54% | -0.30 | 9369 | 19.52 | 19.10 | 19.62 | - | - | - | - | -2.64% | -46.98% |
| Belimo N | 4310.00 | -3.47% | -155.00 | 18 | 4445.00 | 4305.00 | 4460.00 | - | - | - | - | -5.59% | 1.08% |
| BELLWAY | 2945.00 | -2.74% | -83.00 | 71227 | 3024.00 | 2922.00 | 3024.00 | - | - | - | - | -2.55% | -17.76% |
| Beni Stabili. SIIQ | 0.75 | -0.20% | -0.00 | 117714 | 0.75 | 0.75 | 0.75 | - | - | - | - | 1.42% | -2.21% |
| Bergman & Beving B | 92.60 | 0.22% | 0.20 | 450 | 92.20 | 91.90 | 92.60 | - | - | - | - | 4.28% | 7.67% |
| BERKELEY GROUP | 3568.00 | -1.87% | -68.00 | 107666 | 3650.00 | 3528.00 | 3650.00 | - | - | - | - | -1.92% | -15.99% |
| Betsson B | 74.33 | -1.94% | -1.47 | 68480 | 75.59 | 74.17 | 75.98 | - | - | - | - | -7.68% | 23.27% |
| BGEO Group PLC | 1579.00 | -5.98% | -100.40 | 6107 | 1659.80 | 1572.40 | 1660.80 | - | - | - | - | -1.99% | -29.30% |
| BHP BILLITON | 1602.20 | 1.12% | 17.80 | 2033445 | 1630.00 | 1602.20 | 1642.60 | - | - | - | - | -1.96% | 4.92% |
| Bic | 89.80 | 1.24% | 1.10 | 29859 | 88.90 | 88.35 | 90.10 | - | - | - | - | 3.22% | -2.20% |
| BIG YELLOW GROUP | 914.00 | -1.35% | -12.50 | 18081 | 925.00 | 906.00 | 925.00 | - | - | - | - | 2.18% | 5.36% |
| Bilfinger SE | 36.48 | -1.03% | -0.38 | 10891 | 37.40 | 36.40 | 37.40 | - | - | - | - | -1.57% | -8.08% |
| Bilia A | 84.00 | -2.44% | -2.10 | 68814 | 87.10 | 83.30 | 87.10 | - | - | - | - | -0.30% | 5.33% |
| BillerudKorsnäs | 114.30 | -3.71% | -4.40 | 129967 | 118.80 | 114.05 | 119.00 | - | - | - | - | -5.30% | -18.47% |
| BioGaia B | 374.50 | -2.85% | -11.00 | 3102 | 384.00 | 369.00 | 384.00 | - | - | - | - | 0.13% | 14.88% |
| bioMerieux | 67.10 | -2.04% | -1.40 | 31893 | 68.50 | 67.10 | 68.90 | - | - | - | - | -1.76% | -9.88% |
| BNP Paribas | 45.58 | -1.65% | -0.77 | 777135 | 46.52 | 45.52 | 46.55 | - | - | - | - | -2.04% | -26.79% |
| BODYCOTE PLC LS -,17 | 768.50 | -2.60% | -20.50 | 49040 | 791.75 | 766.50 | 791.75 | - | - | - | - | -2.16% | -15.87% |
| Boliden | 199.90 | -0.37% | -0.75 | 419707 | 203.65 | 199.82 | 206.40 | - | - | - | - | -5.60% | -27.32% |
| Bolloré | 3.72 | -1.69% | -0.06 | 440151 | 3.79 | 3.71 | 3.80 | - | - | - | - | -2.21% | -17.57% |
| BME | 25.86 | -0.39% | -0.10 | 5502 | 25.96 | 25.80 | 25.96 | - | - | - | - | -2.27% | -2.58% |
| BONAVA AB B FRIA SK | 107.40 | 3.17% | 3.30 | 9667 | 105.10 | 105.10 | 107.70 | - | - | - | - | 2.29% | -6.12% |
| BORR DRILLING NEW DL | 30.40 | -3.18% | -1.00 | 76674 | 32.40 | 30.40 | 32.40 | - | - | - | - | -7.88% | -12.39% |
| Borregaard | 79.50 | 0.13% | 0.10 | 6054 | 79.10 | 79.10 | 80.10 | - | - | - | - | 3.92% | -2.15% |
| Bouygues | 32.07 | -3.11% | -1.03 | 274892 | 33.30 | 32.05 | 33.41 | - | - | - | - | -3.26% | -25.94% |
| BOVIS HOMES GROUP | 1008.00 | -3.12% | -32.50 | 42567 | 1035.00 | 1001.00 | 1035.00 | - | - | - | - | -2.47% | -14.21% |
| BP | 529.80 | 1.18% | 6.20 | 7725731 | 536.00 | 529.60 | 538.70 | - | - | - | - | -2.29% | 1.24% |
| BPER | 3.50 | 0.57% | 0.02 | 132132 | 3.48 | 3.47 | 3.53 | - | - | - | - | 3.43% | -17.01% |
| bpost | 11.07 | 0.64% | 0.07 | 191321 | 11.45 | 10.98 | 11.49 | - | - | - | - | -14.71% | -56.60% |
| BRAVIDA HOLDING AB | 66.65 | -2.70% | -1.85 | 22844 | 68.70 | 66.65 | 68.70 | - | - | - | - | -0.89% | 21.74% |
| Brederode | 55.00 | 0.00% | 0.00 | - | 55.00 | 55.00 | 55.00 | - | - | - | - | 1.10% | 10.89% |
| BREMBO | 9.09 | -2.83% | -0.27 | 99062 | 9.41 | 9.09 | 9.41 | - | - | - | - | -8.28% | -28.35% |
| BRENNTAG | 43.06 | -0.51% | -0.22 | 326875 | 42.26 | 42.25 | 43.77 | - | - | - | - | -6.27% | -18.55% |
| BREWIN DOLPHIN | 349.00 | -2.02% | -7.20 | 13836 | 350.40 | 346.40 | 351.90 | - | - | - | - | 3.35% | -10.54% |
| BRIT AMER TOBACCO | 2966.50 | -10.69% | -355.00 | 2969774 | 3049.50 | 2964.00 | 3100.00 | - | - | - | - | -12.99% | -40.91% |
| BRITISH LAND CO | 615.40 | -1.47% | -9.20 | 1141637 | 626.00 | 606.40 | 626.00 |