22.01.2019 06:02:39
STXE TM PR EUR
351.60
$$$
-0.6500
-0.18%
21.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 352.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2019 / 06:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.62% 352.5 327.2
1 Woche 2.49% 352.5 342.7
1 Monat 6.02% 352.5 322.6
3 Monate -1.48% 364.5 322.6
6 Monate -7.69% 387.6 322.6
1 Jahr -11.03% 398.0 322.6
3 Jahre 9.57% 398.0 296.3
Benchmark:
7.93
13
SMI
5.62
6.91
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":24.469307101832,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":27.857449715137,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":5.62,"chartHeight":22.179878523647,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.01.2019 06:02:39
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 % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 38.62 -0.77% -0.30 37488 38.88 38.48 39.12 60 38.62 39.20 154 1.74% -12.74%
3I GROUP 836.20 -0.59% -5.00 157038 839.00 834.20 840.40 276 835.20 836.40 180 2.63% 7.92%
A.P. Moller-Maersk ' 8390.00 0.60% 50.00 134 8440.00 8350.00 8500.00 14 8170.00 8620.00 14 2.88% 9.60%
A.P. Moller-Maersk B 8954.00 0.29% 26.00 3502 8958.00 8914.00 9090.00 1 8662.00 9212.00 18 2.66% 9.49%
A2A 1.58 -0.66% -0.01 1001788 1.58 1.57 1.59 3498 1.57 1.58 3480 -0.03% 0.38%
AA 75.68 -1.05% -0.80 73930 75.60 75.28 76.78 22347 74.56 75.80 2657 0.93% 1.18%
AAK AB 131.62 -1.04% -1.38 44159 132.54 131.30 132.86 67 131.52 131.82 67 2.57% 7.18%
Aalberts Industries 29.88 -1.45% -0.44 20822 30.39 29.87 30.43 70 29.88 29.90 46 4.22% 3.03%
Aareal Bank 28.79 0.63% 0.18 42990 28.77 28.49 28.85 100 28.78 28.81 30 3.15% 6.95%
AB InBev 64.29 -0.22% -0.14 269973 65.15 64.03 65.15 617 64.27 64.32 4 1.72% 11.63%
ABB N 19.28 0.18% 0.04 864091 19.27 19.23 19.50 1000 19.19 19.58 6129 1.71% 3.43%
ABG Sundal Collier 4.70 0.21% 0.01 330 4.70 4.70 4.70 - - 4.72 44 -1.05% 4.10%
ABN AMRO GROUP DR/EO 22.63 -1.09% -0.25 435162 22.79 22.63 22.85 280 22.60 22.64 89 3.71% 10.50%
ACCIONA 79.78 -0.20% -0.16 15235 79.68 79.52 80.16 40 79.72 83.90 57 0.86% 7.52%
ACCOR 38.73 -0.56% -0.22 251265 38.67 38.59 39.07 25 36.00 38.80 142 3.06% 4.65%
ACEA 12.82 -1.31% -0.17 258 12.83 12.82 12.83 3537 12.60 12.83 1 2.23% 6.83%
Acerinox 9.39 -1.30% -0.12 57619 9.53 9.37 9.53 90 9.38 9.47 230 3.32% 8.26%
Ackermans & van Haar 140.30 -0.07% -0.10 1366 140.20 139.70 140.80 4 139.90 140.30 1 3.77% 6.13%
ACS ACTIVIDADES DE C 35.36 0.08% 0.03 185387 35.38 35.05 35.55 150 35.35 35.37 150 3.54% 4.65%
Addtech B 175.80 1.62% 2.80 16759 174.80 174.80 176.40 150 175.80 179.20 58 6.42% 11.13%
Adecco N 50.62 -0.75% -0.38 77292 50.62 50.32 50.90 2395 50.10 50.68 1 2.82% 10.31%
ADIDAS 205.60 0.88% 1.80 210663 203.90 203.40 206.00 62 205.50 205.60 62 4.31% 12.57%
Admiral Group 2112.00 0.38% 8.00 58764 2109.00 2100.00 2113.00 80 2106.00 2113.00 90 3.94% 3.53%
Aedifica 77.80 0.26% 0.20 1997 78.10 77.50 78.30 79 76.70 77.80 123 -1.39% -1.27%
AEGON 4.55 -0.18% -0.01 1144008 4.56 4.52 4.57 951 4.55 4.55 650 4.98% 11.76%
Aena SA 145.05 1.36% 1.95 49049 144.00 143.85 146.45 49 145.00 145.15 3 4.77% 6.22%
AF Gruppen ASA 136.00 0.00% 0.00 - 136.00 136.00 136.00 10 135.50 - - -1.81% 5.02%
AGEAS/NV 41.10 -0.12% -0.05 59197 41.10 40.99 41.25 125 41.07 41.12 600 3.34% 4.90%
Agfa-Gevaert 3.36 1.11% 0.04 4164 3.34 3.34 3.37 6336 3.32 3.36 217 1.57% 0.18%
AGGREKO 750.40 0.54% 4.00 128327 740.80 740.80 754.20 260 746.40 750.40 498 -0.50% 2.60%
AGRANA Beteiligungs- 17.02 1.43% 0.24 751 16.82 16.82 17.07 54 17.02 19.54 308 4.93% 5.58%
AHLSELL AB O.N. 53.40 -0.65% -0.35 162790 53.75 53.40 53.80 13438 52.85 53.55 830 0.75% 1.91%
Ahlstrom-Munksjö 13.64 1.49% 0.20 7038 13.50 13.14 13.70 23 11.08 14.08 24 5.25% 12.91%
AIB GROUP PLC EO -,6 3.98 0.66% 0.03 118593 4.00 3.96 4.02 16000 3.89 4.09 2000 8.44% 8.85%
Air France-KLM 10.21 5.29% 0.51 875610 9.89 9.88 10.35 181 10.20 10.22 456 10.46% 7.82%
Air Liquide 104.80 -0.76% -0.80 86727 105.15 104.80 105.45 117 104.50 104.85 50 2.44% -3.37%
Airbus Group 94.44 0.82% 0.77 221106 93.15 93.01 94.50 447 94.29 94.42 447 5.13% 12.78%
Akastor ASA 13.56 0.74% 0.10 1579 13.44 13.44 13.56 600 13.42 13.60 1817 1.50% 5.12%
Aker ASA 594.00 -0.83% -5.00 33217 597.50 584.00 597.50 117 580.00 617.00 14 9.39% 28.29%
Aker BP 283.80 -0.70% -2.00 242828 289.00 280.80 289.00 581 279.60 289.60 573 10.51% 29.83%
AKER SOLUTIONS 47.11 0.00% 0.00 45295 46.74 46.38 47.33 943 46.41 48.00 468 2.77% 19.08%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 73.74 - - - - - - 91 73.74 73.88 141 4.60% 5.04%
ALFA LAVAL 197.95 -1.66% -3.35 257560 201.00 197.30 201.80 300 197.55 198.10 100 2.06% 4.49%
Alimak Group AB 117.80 0.00% 0.00 1188 116.80 116.00 118.40 646 110.00 130.00 146 4.25% 7.09%
ALLIANZ 184.12 -0.12% -0.22 140148 184.18 183.56 184.58 55 184.06 184.14 108 2.71% 4.71%
Allreal N 160.40 -0.56% -0.90 168 160.60 160.30 160.90 10 160.30 160.90 38 -0.56% 4.84%
Alstom 35.33 2.11% 0.73 564524 33.72 33.72 35.63 5 35.30 35.32 100 2.58% 0.51%
alstria office REIT 12.89 -0.23% -0.03 149077 12.95 12.87 13.00 260 12.85 12.89 650 0.70% 5.83%
Alten 77.75 -1.27% -1.00 7169 78.10 77.25 78.10 39 77.40 77.80 2 5.85% 6.65%
Altice A 1.74 0.49% 0.01 469703 1.72 1.71 1.75 700 1.73 1.74 15100 -0.74% 2.84%
Altice B 1.74 0.00% 0.00 4696 1.73 1.73 1.74 997 1.74 1.75 992 -1.75% 2.66%
Altran Technologies 8.39 -1.64% -0.14 550802 8.55 8.27 8.55 114 8.38 8.39 380 13.61% 19.26%
Altri 6.94 0.00% 0.00 12214 6.99 6.94 7.04 482 6.94 6.96 100 10.51% 19.45%
Amadeus IT 64.26 -1.14% -0.74 195318 64.98 64.24 65.34 124 64.26 64.30 242 6.25% 5.52%
Ambu 148.50 4.14% 5.90 111091 142.70 142.40 148.50 1134 144.70 152.70 1134 -3.38% -4.99%
AMER SPORTS 'A' 38.76 -0.21% -0.08 62328 38.83 38.76 38.94 15 38.71 39.29 760 -0.46% 0.96%
AMPLIFON 16.19 0.56% 0.09 34642 16.18 16.06 16.20 376 15.96 16.21 280 2.08% 15.56%
AMS I 25.76 2.59% 0.65 76579 25.47 24.81 25.89 1000 25.90 26.74 2500 12.59% 9.25%
Amundi S.A. 49.77 0.71% 0.35 48924 49.54 49.54 49.85 15 49.68 49.79 25 2.81% 7.61%
Andritz 43.30 -0.28% -0.12 26224 43.42 42.56 43.46 1 43.22 54.50 247 3.19% 8.30%
ANGLO AMERICAN 1814.80 -0.43% -7.80 368198 1824.80 1812.40 1828.60 221 1814.20 1816.20 125 2.05% 4.20%
Anima 3.67 -0.86% -0.03 36295 3.72 3.67 3.74 1664 3.61 3.71 5464 3.67% 13.75%
ANSALDO STS 12.69 -0.08% -0.01 1073 12.69 12.69 12.69 186 12.56 12.70 186 -0.08% -0.24%
ANTOFAGASTA 832.00 -2.94% -25.20 317678 848.80 827.80 851.00 3203 825.60 831.80 190 2.24% 5.91%
Aperam 25.85 -0.96% -0.25 21493 25.97 25.72 26.19 10 25.84 25.87 300 4.15% 12.24%
Applus Services 9.94 -0.90% -0.09 53925 10.01 9.91 10.03 200 9.89 9.95 220 0.15% 3.06%
ArcelorMittal 19.83 -1.01% -0.20 511381 20.18 19.82 20.25 262 19.82 19.85 500 2.80% 9.23%
ARCUS ASA NK 0,02 41.25 0.00% 0.00 - 41.25 41.25 41.25 - - 41.00 251 0.36% 0.73%
ARJO AB B 30.60 0.82% 0.25 35819 30.65 30.30 30.65 533 29.90 31.40 340 5.88% 7.46%
Arkema 82.80 -1.45% -1.22 94163 83.52 81.82 83.56 10 82.74 82.82 84 3.50% 10.87%
Aroundtown 7.51 -0.13% -0.01 384347 7.54 7.50 7.55 850 7.51 7.54 629 2.11% 4.38%
Aryzta N 1.18 1.64% 0.02 141954 1.16 1.15 1.18 1500 1.08 1.28 3713 -0.42% 8.67%
ASCENTIAL PLC LS-,01 391.00 0.88% 3.40 32976 387.40 387.40 392.00 5153 388.00 395.80 5245 -3.31% 3.99%
ASHMORE GROUP 385.40 2.39% 9.00 106329 376.80 376.80 386.60 5313 380.80 386.00 4800 1.53% 5.76%
ASHTEAD GROUP 1945.50 -0.33% -6.50 214525 1950.00 1942.50 1962.00 1200 1944.00 1945.50 164 4.29% 19.17%
ASM International 39.29 0.82% 0.32 42468 38.72 38.72 39.39 20 39.27 39.49 1152 7.79% 8.69%
ASML Holding 143.02 0.04% 0.06 327193 142.88 142.54 144.00 28 142.66 143.10 72 3.26% 4.32%
ASR Nederland 37.30 0.21% 0.08 54032 37.02 36.78 37.48 600 37.06 37.30 130 3.27% 7.74%
ASSA Abloy B 168.10 0.57% 0.95 534971 167.80 166.20 168.30 1853 165.55 169.10 1808 5.72% 6.59%
Assicurazioni Genera 15.42 0.10% 0.01 662463 15.41 15.36 15.44 990 15.41 15.47 990 3.39% 5.73%
A.B. Foods 2356.00 0.04% 1.00 129604 2349.00 2337.00 2359.00 159 2355.00 2357.00 100 5.41% 14.81%
Assura PLC 54.70 0.37% 0.20 189928 54.60 54.60 55.00 1400 54.70 55.20 10572 -0.18% 3.01%
ASTM 19.24 -1.84% -0.36 9492 19.54 19.24 19.64 613 18.82 19.30 20 - 10.32%
AstraZeneca 5638.00 1.09% 61.00 513323 5580.00 5563.00 5662.00 10 5636.00 5642.00 40 2.45% -3.79%
AT&S Austria Techn. 17.18 0.82% 0.14 9234 17.42 17.08 17.42 150 17.12 17.30 115 13.03% -5.71%
Atea 115.60 -0.17% -0.20 4039 115.60 115.00 116.20 585 114.20 118.80 381 0.70% 3.96%
ATLANTIA 19.82 1.07% 0.21 343357 19.65 19.65 19.86 278 19.79 19.85 616 3.47% 9.50%
Atlas Copco A 229.70 0.61% 1.40 646358 229.00 224.90 230.45 1348 227.35 229.75 300 2.94% 9.39%
Atlas Copco B 213.40 0.40% 0.85 97919 212.60 209.30 214.20 350 213.00 220.00 390 3.54% 10.33%
ATOS 72.82 -0.79% -0.58 89758 73.66 72.52 73.78 8 72.76 72.84 80 5.44% 2.05%
Atresmedia Co.d.Medi 4.26 3.91% 0.16 114434 4.16 4.16 4.33 420 4.25 4.34 8118 -4.01% -1.39%
Atrium European Real 3.34 0.30% 0.01 4446 3.33 3.32 3.35 380 3.32 3.42 768 0.30% 3.89%
Atrium Ljungberg B 158.80 0.00% 0.00 347 158.40 157.40 158.80 60 158.60 159.20 500 0.63% 4.47%
ATTENDO AB 76.85 -0.81% -0.62 146326 77.75 75.38 78.05 390 76.25 90.00 26 -2.91% -2.04%
AURUBIS 46.72 0.00% 0.00 18959 46.96 46.19 47.11 30 46.72 47.01 7 3.23% 8.65%
Austevoll Seafood 115.00 1.05% 1.20 14705 113.20 113.20 115.40 865 114.40 125.20 400 3.14% 7.48%
AUTO TRADER GRP PLCL 454.80 0.33% 1.50 489267 453.00 452.60 456.10 5844 452.00 454.80 4600 1.93% 0.66%
AUTOGRILL 7.74 -2.15% -0.17 26990 7.93 7.73 7.96 600 7.72 7.74 600 4.10% 6.25%
Avanza Bank 428.20 6.57% 26.40 18768 400.00 400.00 428.40 1497 410.00 432.00 35 0.56% 0.38%
AVEVA GROUP 2800.00 -2.10% -60.00 32052 2854.00 2798.00 2866.00 650 2798.00 2802.00 248 6.46% 15.23%
Aviva 418.80 0.26% 1.10 1149029 417.20 414.90 419.90 909 418.60 418.80 864 4.75% 11.92%
AXA 20.46 -0.24% -0.05 1030043 20.46 20.38 20.56 517 20.46 20.47 517 3.81% 8.48%
Axactor AB 20.95 3.15% 0.64 2640 20.55 20.55 21.00 263 18.84 22.00 494 6.00% 12.03%
AXEL SPRINGER 50.75 0.20% 0.10 38485 50.50 50.30 51.05 70 50.60 50.80 114 -0.68% 2.61%
AXFOOD AB 156.25 -1.11% -1.75 145878 158.50 155.60 158.55 268 155.90 156.75 119 -0.60% 3.17%
AZIMUT 10.06 -0.69% -0.07 65947 10.05 10.04 10.16 548 10.04 10.09 546 -2.33% 5.68%
Aéroports de Paris 165.30 1.60% 2.60 14482 162.60 162.50 165.30 11 165.10 165.30 20 -0.36% -0.24%
B & M Europ.Value Re 319.30 -1.21% -3.90 474574 322.90 315.00 322.90 599 317.30 319.30 25 3.77% 13.83%
B2 HOLDING AS NK-,1 13.50 1.35% 0.18 3036 13.34 13.34 13.52 2029 13.22 13.74 1952 3.85% 8.26%
BABCOCK INT GROUP 559.40 0.87% 4.80 718389 563.00 554.60 563.00 2400 558.80 559.40 277 6.35% 13.88%
BAE SYSTEMS 513.20 0.75% 3.80 1161581 511.00 509.80 516.40 693 511.60 513.20 693 3.32% 11.54%
Bakkafrost P/F 437.40 0.74% 3.20 32478 435.80 434.40 440.20 328 400.00 440.40 35 -1.09% 3.40%
BALFOUR BEATTY 279.70 -0.18% -0.50 204022 279.20 276.30 279.80 381 279.20 279.70 6600 5.23% 12.37%
Bâloise N 154.70 0.78% 1.20 7105 153.70 153.40 155.20 256 142.00 155.00 22 6.18% 14.42%
BANCA GENERALI 20.64 0.98% 0.20 13533 20.38 20.38 20.70 268 20.56 20.66 267 3.56% 14.22%
BANCA IFIS 17.18 -0.23% -0.04 1280 17.29 17.12 17.38 180 17.13 17.20 190 3.87% 11.63%
Banca Mediolanum 5.35 -0.28% -0.01 165491 5.34 5.32 5.40 850 5.33 5.36 850 2.69% 5.52%
BBVA 5.19 -0.04% -0.00 3516862 5.19 5.16 5.21 160 5.19 5.19 160 -20.16% -20.16%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.85 -0.54% -0.01 898061 1.84 1.81 1.86 14200 1.85 1.85 3500 -4.06% -5.38%
B. COM. PORTUGUES 0.24 -0.16% -0.00 1046953 0.24 0.24 0.24 11700 0.24 0.24 12800 0.33% 5.53%
BA.SABADELL 1.04 -1.79% -0.02 2533624 1.05 1.04 1.06 3600 1.04 1.05 13 2.45% 4.73%
Banco Santander 4.34 -0.45% -0.02 5482914 4.36 4.32 4.36 200 4.34 4.34 43 2.37% 9.27%
Bank of Cyprus Holdi 1.31 0.00% 0.00 - 1.31 1.31 1.31 297 1.12 1.52 2999 -13.11% -13.80%
Bank of Georgia 1531.80 -1.11% -17.20 11551 1536.90 1523.80 1554.00 700 1380.00 1533.00 30 -2.18% 11.13%
Bank of Ireland 5.54 -0.36% -0.02 390055 5.56 5.51 5.61 382 5.51 5.55 347 6.65% 13.66%
Bankia 2.56 -1.69% -0.04 1522891 2.58 2.55 2.59 1523 2.55 2.56 380 -1.27% -0.35%
BANKINTER 7.03 -1.49% -0.11 318062 7.09 6.99 7.11 69 7.03 7.03 13 3.23% 0.51%
BC Vaudoise N 785.00 0.77% 6.00 160 778.00 775.00 785.00 19 781.00 787.00 1 2.48% 6.37%
Banque Nationale Bel 2430.00 0.00% 0.00 - 2430.00 2430.00 2430.00 9 2440.00 2530.00 9 - -1.22%
Barclays Bank 164.44 -0.88% -1.46 3142831 165.90 163.22 165.90 3776 164.40 164.48 6800 3.36% 9.82%
Barco 103.40 -0.77% -0.80 591 104.80 103.00 104.80 309 100.40 103.60 5 -0.77% 4.02%
BARRATT DEVELOPMENTS 534.80 -0.26% -1.40 805872 535.20 529.80 537.50 1005 526.60 535.60 10 5.36% 15.83%
Barry Callebaut N 1602.00 2.36% 37.00 463 1580.00 1567.00 1605.00 1000 1550.00 1660.00 1000 4.16% 4.30%
BASF 65.05 -1.15% -0.76 265563 65.71 64.80 65.71 291 65.03 65.05 2 8.92% -1.68%
Basware 38.40 -0.78% -0.30 159 38.50 38.40 39.70 61 37.90 38.00 17 -1.03% -3.52%
Bavarian Nordic 153.95 2.80% 4.20 1816 151.10 150.35 154.05 308 150.30 158.30 308 4.44% 21.36%
BAWAG GROUP 37.74 -2.43% -0.94 6339 38.50 37.58 38.50 75 37.70 38.50 156 1.83% 4.89%
BAYER 66.27 0.00% 0.00 544430 66.56 65.70 66.56 250 65.87 66.00 250 2.08% 9.16%
BMW 72.98 -0.61% -0.45 196247 73.50 72.72 73.53 105 72.97 72.99 105 2.13% 3.20%
BMW Vz 63.95 -0.16% -0.10 6185 63.65 63.42 64.10 245 62.00 64.05 260 2.48% 3.56%
BB Biotech N 68.95 1.25% 0.85 5815 67.95 67.70 68.95 200 68.70 69.10 200 3.06% 17.86%
BBA AVIATION 236.60 0.77% 1.80 463107 236.60 234.40 239.00 5291 234.60 238.40 5268 3.77% 8.14%
BCA MARKETPLACE PLC 208.00 0.48% 1.00 138748 207.50 206.00 208.50 650 207.50 208.50 5471 -0.36% -5.24%
BCA POP SONDRIO 2.54 -1.70% -0.04 7720 2.55 2.54 2.56 1000 2.53 2.55 230 -0.78% -2.83%
BE Semiconductor Ind 19.78 0.91% 0.18 74795 19.25 19.25 20.08 150 19.75 19.78 160 6.56% 7.48%
BEAZLEY PLC LS -,05 535.50 0.75% 4.00 89172 531.00 530.00 537.00 224 535.00 536.00 15 2.34% 6.04%
Bechtle 70.50 2.25% 1.55 25867 69.30 69.15 70.65 9 70.50 70.55 330 7.39% 3.37%
Befimmo 49.75 0.10% 0.05 2192 49.80 49.35 50.30 43 49.45 49.75 55 1.63% 2.26%
BEIERSDORF 87.92 -0.29% -0.26 90868 88.04 87.50 88.62 45 87.88 87.92 2556 -0.24% -3.66%
Beijer Alma B 137.92 0.00% 0.00 - 137.92 137.92 137.92 11 135.78 136.12 22 2.77% 9.72%
Bekaert 22.10 -2.04% -0.46 15416 22.60 22.04 22.72 2052 21.76 22.10 34 -2.99% 5.64%
Belimo N 4055.00 -0.98% -40.00 2 4105.00 4055.00 4105.00 1 4045.00 4130.00 2 -1.58% 2.14%
BELLWAY 2946.00 -0.64% -19.00 82987 2919.50 2906.00 2964.00 1359 2921.00 2947.00 25 4.51% 17.09%
Bergman & Beving B 87.30 0.00% 0.00 - 87.30 87.30 87.30 63 86.20 87.50 4 -1.52% 2.71%
BERKELEY GROUP 3804.00 -0.94% -36.00 170956 3815.00 3755.00 3829.00 199 3798.00 3805.00 201 1.41% 9.82%
Betsson B 87.66 -0.40% -0.35 100414 87.85 86.80 88.84 523 87.46 94.00 213 4.15% 20.45%
BHP Group 1608.60 -1.39% -22.60 776709 1615.80 1606.00 1630.00 210 1608.20 1608.60 478 0.83% -2.39%
Bic 90.50 -0.98% -0.90 22587 90.90 89.70 90.95 5 90.45 90.70 24 2.14% 1.40%
BIG YELLOW GROUP 926.00 0.87% 8.00 14485 922.00 922.00 928.50 440 925.00 928.00 130 2.89% 6.44%
Bilfinger SE 28.88 0.00% 0.00 8721 28.96 28.62 28.96 70 28.70 28.90 60 4.18% 12.64%
Bilia A 82.20 -0.42% -0.35 18134 82.95 81.90 83.25 189 81.95 106.00 1297 -1.44% -0.84%
BillerudKorsnäs 116.10 -1.15% -1.35 96133 117.45 115.15 118.50 90 104.70 124.20 90 5.40% 9.74%
BioGaia B 374.00 2.33% 8.50 69 367.00 367.00 374.00 80 370.50 374.00 40 8.72% 17.61%
bioMerieux 61.70 0.49% 0.30 7224 61.40 61.10 61.80 37 61.60 61.80 10 6.56% 7.87%
BNP Paribas 42.25 -0.31% -0.13 581444 42.41 42.10 42.41 294 42.26 42.27 294 1.29% 6.99%
BODYCOTE PLC LS -,17 793.00 0.95% 7.50 35372 785.00 784.00 796.00 678 780.50 794.50 120 1.15% 9.49%
Boliden 214.25 -1.27% -2.75 325373 217.90 213.75 218.80 500 207.00 214.60 147 5.02% 11.93%
Bolloré 3.62 0.06% 0.00 146290 3.63 3.59 3.65 922 3.61 3.67 1635 1.74% 3.49%
BME 26.32 -0.23% -0.06 7236 26.12 26.08 26.46 100 26.30 26.32 84 2.97% 8.76%
BONAVA AB B FRIA SK 120.50 0.25% 0.30 8200 121.30 120.40 123.00 519 118.70 122.40 503 1.86% 5.98%
BORR DRILLING NEW DL 23.00 1.77% 0.40 831311 22.80 22.60 23.00 368 22.80 23.40 1460 -1.71% 7.98%
Borregaard 75.00 0.13% 0.10 2957 75.60 74.60 75.60 87 73.30 76.70 76 -2.47% 0.27%
Bouygues 29.67 -1.56% -0.47 297843 29.88 29.51 30.00 115 29.65 29.67 550 0.85% -5.30%
BOVIS HOMES GROUP 990.60 -1.43% -14.40 95898 1008.25 980.20 1008.25 38 990.40 991.80 150 5.70% 15.32%
BP 520.20 -0.44% -2.30 3141440 524.90 519.90 525.90 2123 519.90 520.30 36 -0.08% 4.79%
BPER 3.06 0.49% 0.01 124015 3.05 3.02 3.07 1800 3.06 3.07 1790 -2.64% -8.73%
bpost 8.08 -3.12% -0.26 132121 8.31 8.04 8.40 128 8.06 8.08 1 1.19% 1.13%
BRAVIDA HOLDING AB 66.45 -0.23% -0.15 15733 66.65 66.25 66.75 645 66.40 66.55 4 -1.04% 8.67%
Brederode 55.30 0.73% 0.40 74 55.00 55.00 55.30 339 54.10 56.40 382 4.54% 9.72%
BREMBO 9.93 0.40% 0.04 32397 9.96 9.82 9.96 555 9.91 9.96 450 1.48% 11.83%
BRENNTAG 41.94 1.35% 0.56 205757 42.58 41.55 42.58 205 41.92 41.95 290 4.75% 11.25%
BREWIN DOLPHIN 319.60 -1.18% -3.80 13049 323.40 319.40 325.60 260 318.60 319.80 841 -2.62% -0.93%
BRIT AMER TOBACCO 2569.00 1.20% 30.50 578789 2559.00 2550.00 2590.00 421 2567.50 2568.50 421 2.76% 2.62%
BRITISH LAND CO 562.20 -1.33% -7.60 427705 573.00 560.20 573.00 14 562.00 562.20 1268 2.48% 5.08%
B Sky B Group - - - - - - - - - - - - -
BRITVIC