Finanz und Wirtschaft

19.09.2019 17:19:45 Autoupdate

STXE TM PR EUR

384.60

$$$

2.0700

0.54%

19.09.2019 17:04

Chart

Kursdaten

Kurs	384.60	Eröffnung	382.47
Diff. absolut	2.07	Tages-Hoch	384.88
Diff. %	0.54 %	Tages-Tief	382.00
Volumen	-	Umsatz	-
Schlusskurs vom 18.09.2019	382.53	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	19.09.2019 / 17:04
Währung	$$$	Aktualisierungsstand	19.09.2019 / 17:19

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	14.91%	388.4	327.2
1 Woche	-0.04%	385.4	380.8
1 Monat	5.47%	385.4	362.5
3 Monate	1.08%	388.4	354.3
6 Monate	1.63%	388.4	354.3
1 Jahr	2.12%	388.4	322.6
3 Jahre	15.21%	398.0	321.4

7.93 13	SMI	14.91 18.86
SMI	-13.2 -10.68	SMI
2017	2018	2019

{"2017":{"performance":7.93,"chartHeight":18.142932782328,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":20.655093974074,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":14.91,"chartHeight":21.255646193065,"year":2019,"ID_NOTATION":"2015045"}}

{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.09.2019 17:19:44

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	29.14	-3.19%	-0.96	34324	30.60	28.88	30.72	62	29.12	29.16	32	-1.25%	-31.99%
3I GROUP	1119.50	-0.04%	-0.50	153835	1114.00	1110.50	1124.50	1120	1119.50	1120.00	1118	-0.84%	44.55%
A.P. Moller-Maersk '	7320.00	0.00%	0.00	31	7380.00	7320.00	7380.00	54	7270.00	7380.00	54	-2.82%	9.05%
A.P. Moller-Maersk B	7818.00	0.05%	4.00	3337	7762.00	7762.00	7902.00	12	7708.00	7994.00	12	-2.71%	8.17%
A2A	1.61	-0.92%	-0.01	1108490	1.62	1.60	1.63	11891	1.61	1.61	5458	-0.15%	3.41%
AA	64.65	-2.56%	-1.70	31710	64.75	63.85	65.25	6342	63.25	64.20	4342	11.51%	-11.30%
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	37.62	-0.05%	-0.02	13350	37.58	37.47	37.75	266	37.60	37.62	205	1.10%	29.79%
Aareal Bank	26.55	0.80%	0.21	29395	26.42	26.42	26.86	76	26.54	26.56	132	-0.72%	-2.15%
AB InBev	86.00	-1.83%	-1.60	299603	87.18	85.99	87.18	148	85.99	86.01	117	2.50%	52.11%
ABB N	-	-	-	-	-	-	-	-	-	-	-	-	-
ABG Sundal Collier	3.62	0.42%	0.01	4262	3.60	3.60	3.62	7738	3.54	3.65	7505	4.34%	-20.16%
ABN AMRO GROUP DR/EO	18.39	1.27%	0.23	420428	18.26	18.20	18.52	1005	18.39	18.39	925	0.44%	-11.33%
ACCIONA	95.90	-0.72%	-0.70	10605	96.65	95.00	96.70	32	95.85	95.90	78	-0.92%	30.19%
ACCOR	39.46	0.66%	0.26	121628	39.28	39.26	39.93	174	39.45	39.47	258	-0.86%	5.92%
ACEA	17.18	-0.46%	-0.08	15561	17.28	17.12	17.34	232	17.14	17.20	238	0.35%	43.83%
Acerinox	8.29	0.77%	0.06	70835	8.11	8.10	8.30	337	8.27	8.28	174	-1.41%	-5.12%
Ackermans & van Haar	138.40	1.69%	2.30	1540	137.60	137.60	138.50	57	138.30	138.50	49	1.42%	2.95%
ACS ACTIVIDADES DE C	35.92	-0.50%	-0.18	394801	35.93	35.69	36.26	1080	35.91	35.92	783	-1.61%	6.84%
Addtech B	270.00	-3.40%	-9.50	5282	274.50	268.50	275.00	193	269.50	270.50	206	3.90%	76.68%
Adecco N	-	-	-	-	-	-	-	-	-	-	-	-	-
ADIDAS	275.00	0.53%	1.45	90215	273.65	271.55	275.70	144	274.95	275.05	216	1.13%	49.77%
Admiral Group	2139.00	0.38%	8.00	53834	2115.00	2113.50	2146.00	634	2138.00	2140.00	100	1.19%	4.46%
Aedifica	103.80	-1.14%	-1.20	3119	105.20	103.40	105.40	42	103.80	104.00	64	0.57%	40.23%
AEGON	3.89	1.94%	0.07	804671	3.81	3.79	3.90	2773	3.88	3.89	286	1.03%	-6.39%
Aena SA	-	-	-	-	-	-	-	-	-	-	-	-	-
AF Gruppen ASA	184.50	2.50%	4.50	222	182.50	182.50	184.50	106	180.50	185.00	9	-1.91%	39.00%
AF Poeyry B	213.00	1.82%	3.80	6449	210.00	209.80	213.60	52	213.00	213.40	97	-1.23%	46.64%
AGEAS/NV	50.60	0.28%	0.14	59469	50.50	50.42	50.70	933	50.58	50.60	142	0.04%	28.79%
Agfa-Gevaert	3.47	-0.29%	-0.01	12336	3.47	3.46	3.48	913	3.46	3.48	950	-1.58%	4.00%
AGGREKO	830.60	-0.81%	-6.80	28599	832.20	827.60	836.80	138	830.40	830.60	309	2.05%	14.49%
AGRANA Beteiligungs-	16.82	0.00%	0.00	533	16.98	16.80	16.98	189	16.74	16.90	5	-0.47%	4.34%
Ahlstrom-Munksjö	14.48	0.14%	0.02	4483	14.58	14.48	14.58	106	14.46	14.50	674	0.42%	19.70%
AIB GROUP PLC EO -,6	2.60	3.34%	0.08	328384	2.53	2.50	2.64	628	2.60	2.60	637	-2.78%	-31.26%
Air France-KLM	9.13	0.00%	0.00	244150	9.05	9.02	9.24	195	9.14	9.14	251	0.88%	-3.59%
Air Liquide	129.70	0.86%	1.10	172367	128.50	128.30	129.95	584	129.70	129.75	697	2.35%	18.58%
Airbus Group	123.50	0.59%	0.72	227404	122.28	122.20	124.00	229	123.50	123.52	212	-0.44%	46.57%
Akastor ASA	11.42	-0.70%	-0.08	211	11.42	11.42	11.42	1119	11.42	11.70	5000	0.88%	-10.85%
Aker ASA	511.50	-0.20%	-1.00	14752	512.00	509.00	519.00	1034	508.00	600.00	1533	3.24%	10.69%
Aker BP	266.70	1.72%	4.50	156322	262.10	258.70	270.50	182	256.20	270.80	182	2.26%	19.95%
AKER SOLUTIONS	28.24	-0.39%	-0.11	175631	27.79	27.59	28.67	11468	27.72	28.26	1110	1.73%	-28.56%
Aktia Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Akzo Nobel	80.88	-0.32%	-0.26	147359	80.73	80.68	81.33	295	80.87	80.88	92	-0.47%	2.74%
ALFA LAVAL	189.95	1.14%	2.15	376834	190.00	189.50	192.35	422	189.80	189.95	119	-1.86%	-0.87%
Alimak Group AB	130.20	-1.81%	-2.40	1742	130.40	130.00	130.60	932	130.00	130.60	191	2.63%	20.55%
ALLIANZ	211.60	0.55%	1.15	154557	209.75	209.35	211.75	309	211.55	211.60	205	0.96%	19.68%
Allreal N	-	-	-	-	-	-	-	-	-	-	-	-	-
Alstom	37.96	0.34%	0.13	383507	37.62	37.60	38.25	100	37.96	37.97	62	-3.57%	7.62%
alstria office REIT	15.23	0.20%	0.03	87095	15.23	15.13	15.26	2418	15.23	15.24	3372	1.95%	24.79%
Alten	103.70	-0.29%	-0.30	7458	104.20	103.20	105.15	88	103.60	103.80	89	0.68%	42.66%
Altice A	4.23	1.03%	0.04	589688	4.19	4.14	4.25	129	4.23	4.23	800	9.75%	147.69%
Altice B	4.24	0.00%	0.00	2703	4.17	4.16	4.24	996	4.22	4.24	993	11.29%	150.44%
Altran Technologies	14.63	1.14%	0.17	252366	14.49	14.48	14.65	909	14.63	14.64	1234	0.45%	105.69%
Altri	6.15	0.08%	0.01	8183	6.14	6.13	6.18	671	6.14	6.16	200	0.49%	5.77%
Amadeus IT	66.44	-0.51%	-0.34	135606	66.64	66.44	67.50	383	66.42	66.44	588	-0.77%	9.66%
Ambu	116.40	1.31%	1.50	58967	114.55	114.50	118.80	30000	102.00	119.80	84	-3.93%	-26.49%
Amer Sports	40.37	-	-	-	-	-	-	161	39.89	40.00	19	-	5.16%
AMPLIFON	22.54	-0.97%	-0.22	38213	22.86	22.34	22.98	1	22.54	22.56	181	6.36%	62.46%
AMS I	47.29	-0.94%	-0.45	11767	48.10	47.09	48.55	21	47.25	47.31	375	4.12%	102.46%
Amundi S.A.	62.40	0.32%	0.20	13229	62.45	62.23	62.70	185	62.35	62.40	140	2.05%	34.49%
Andritz	37.34	-1.89%	-0.72	50042	38.04	37.18	38.32	227	37.32	37.34	104	3.65%	-4.80%
ANGLO AMERICAN	1890.40	-1.39%	-26.60	997281	1898.20	1888.00	1917.80	93	1890.20	1890.40	492	1.98%	10.07%
Anima	3.55	1.14%	0.04	12900	3.50	3.50	3.56	444	3.54	3.55	2644	2.10%	8.54%
ANTOFAGASTA	924.20	-0.99%	-9.20	484735	928.40	919.20	935.20	1276	924.00	924.40	181	4.55%	18.81%
Aperam	24.13	-0.04%	-0.01	27755	23.89	23.70	24.50	360	24.12	24.14	271	-4.55%	4.82%
Applus Services	12.30	1.74%	0.21	45486	12.10	12.10	12.34	385	12.28	12.30	402	-0.25%	25.35%
ArcelorMittal	14.12	-4.52%	-0.67	1223260	14.40	14.04	14.49	100	14.12	14.12	549	-1.87%	-18.54%
ARCUS ASA NK 0,02	36.10	-	-	-	-	-	-	608	36.30	36.10	187	-	-11.84%
ARJO AB B	38.82	-0.92%	-0.36	9144	38.92	38.70	39.04	64	38.62	39.08	1618	1.08%	37.59%
Arkema	85.42	0.23%	0.20	46384	84.72	84.52	85.96	614	85.40	85.42	101	-0.93%	14.11%
Aroundtown	7.20	1.50%	0.11	860792	7.08	7.07	7.21	738	7.19	7.20	1762	2.01%	-1.53%
Aryzta N	-	-	-	-	-	-	-	-	-	-	-	-	-
ASCENTIAL PLC LS-,01	393.80	-1.01%	-4.00	39027	392.40	390.00	394.60	862	393.40	394.20	791	3.22%	5.80%
ASHMORE GROUP	485.00	1.00%	4.80	57659	482.00	478.60	485.40	433	484.80	485.80	400	3.31%	31.78%
ASHTEAD GROUP	2287.00	0.88%	20.00	137758	2270.00	2261.00	2295.00	876	2286.00	2287.00	839	-2.49%	38.87%
ASM International	83.28	-0.50%	-0.42	25395	83.70	82.88	84.06	263	83.26	83.30	13	4.10%	131.54%
ASML Holding	226.55	0.20%	0.45	188262	225.38	224.70	227.70	406	226.55	226.60	8	2.63%	64.92%
ASR Nederland	33.13	-0.03%	-0.01	138450	33.10	33.05	33.38	390	33.12	33.14	1106	-1.81%	-4.27%
ASSA Abloy B	217.50	-0.78%	-1.70	543172	218.90	217.05	220.50	1624	217.50	217.60	3345	3.06%	39.00%
Assicurazioni Genera	17.87	1.94%	0.34	1632685	17.36	17.36	17.95	1477	17.87	17.88	1909	1.15%	20.19%
A.B. Foods	2286.00	-1.04%	-24.00	283302	2308.00	2270.00	2308.00	4400	2285.00	2287.00	1300	3.47%	12.57%
Assura PLC	70.40	-0.28%	-0.20	106762	70.30	70.00	70.80	9422	70.50	70.70	6402	2.62%	32.96%
ASTM	27.16	2.11%	0.56	11811	26.78	26.62	27.22	408	27.04	27.14	518	-2.06%	52.52%
AstraZeneca	7115.00	2.54%	176.00	434784	6932.00	6916.50	7136.00	200	7115.00	7117.00	122	0.41%	18.41%
AT&S Austria Techn.	15.91	-0.25%	-0.04	3084	16.27	15.91	16.27	1000	15.84	16.00	175	2.57%	-12.46%
Atea	120.20	-0.17%	-0.20	560	120.00	120.00	120.40	330	118.80	121.00	53	4.33%	8.27%
ATLANTIA	21.45	1.90%	0.40	734151	21.11	21.09	21.46	1701	21.44	21.45	774	-13.87%	16.30%
Atlas Copco A	315.05	0.17%	0.55	343030	313.80	312.00	315.50	1253	315.00	315.10	1109	1.19%	49.78%
Atlas Copco B	279.60	0.14%	0.40	74914	278.20	276.90	280.00	478	279.50	279.70	267	0.63%	44.35%
ATOS	-	-	-	-	-	-	-	-	-	-	-	-	-
Atresmedia Co.d.Medi	3.71	2.15%	0.08	23590	3.65	3.65	3.72	768	3.71	3.72	291	-2.78%	-15.85%
Atrium European Real	3.64	12.69%	0.41	300	3.64	3.64	3.64	335	3.62	3.65	335	-1.09%	12.91%
Atrium Ljungberg B	201.75	-0.37%	-0.75	14840	202.50	200.50	204.50	147	201.50	202.00	204	2.58%	33.22%
ATTENDO AB	45.06	-0.79%	-0.36	26989	45.32	44.76	45.32	76	45.00	45.10	240	1.79%	-42.10%
AURUBIS	41.98	0.12%	0.05	24129	41.63	41.60	42.23	50	41.94	41.98	129	-2.53%	-2.49%
Austevoll Seafood	84.45	-1.69%	-1.45	24940	85.35	83.85	85.35	6286	83.65	86.75	38	-3.10%	-19.72%
AUTO TRADER GRP PLCL	-	-	-	-	-	-	-	-	-	-	-	-	-
AUTOGRILL	9.27	4.57%	0.41	65248	8.91	8.91	9.38	519	9.26	9.28	351	-0.95%	21.69%
Avanza Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
AVEVA GROUP	3786.00	1.83%	68.00	48337	3748.00	3714.00	3788.00	41	3784.00	3788.00	129	5.51%	53.00%
Aviva	389.70	0.44%	1.70	1607016	388.10	387.80	391.70	2877	389.60	389.70	38	-1.30%	3.69%
AXA	22.93	1.28%	0.29	899716	22.66	22.60	22.95	1963	22.93	22.93	667	0.67%	20.00%
Axactor AB	18.00	4.05%	0.70	2018	17.90	17.90	18.20	62	17.90	18.10	1342	11.61%	-7.49%
AXEL SPRINGER	63.60	-0.08%	-0.05	175	63.75	63.30	63.75	5	63.55	63.70	167	0.71%	28.69%
AXFOOD AB	203.30	0.69%	1.40	10029	202.20	201.20	203.70	257	203.10	203.30	40	-0.93%	33.31%
AZIMUT	17.52	1.74%	0.30	17886	17.28	17.27	17.55	1188	17.50	17.53	81	3.36%	80.75%
Aéroports de Paris	160.70	0.50%	0.80	13347	160.50	160.40	161.90	104	160.70	160.80	140	-0.12%	-3.50%
B & M Europ.Value Re	374.30	-0.16%	-0.60	164319	371.90	370.90	376.40	1456	374.20	374.40	1445	-3.03%	33.65%
B2 HOLDING AS NK-,1	6.80	1.57%	0.10	10223	6.68	6.68	6.90	9460	6.71	6.79	626	-7.49%	-46.27%
BABCOCK INT GROUP	549.80	0.48%	2.60	690093	547.20	540.80	550.80	1795	549.40	550.00	769	1.22%	11.40%
BAE SYSTEMS	582.70	-0.66%	-3.90	1229234	586.00	582.10	588.00	1175	582.60	582.80	4397	2.02%	27.49%
Bakkafrost P/F	512.00	-0.87%	-4.50	23717	516.50	509.00	517.50	195	510.50	519.50	504	1.87%	22.10%
BALFOUR BEATTY	226.20	-1.57%	-3.60	124167	228.80	226.10	229.80	1907	226.00	226.40	1297	-1.96%	-7.67%
Bâloise N	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	28.78	1.12%	0.32	11292	28.64	28.58	28.88	459	28.76	28.82	304	1.93%	57.50%
BANCA IFIS	15.35	0.59%	0.09	120	15.35	15.35	15.35	578	15.25	15.38	738	3.53%	-0.84%
Banca Mediolanum	7.07	0.07%	0.01	61907	7.09	7.04	7.11	286	7.06	7.08	750	3.14%	39.25%
BBVA	4.75	-16.35%	-0.93	4447375	4.71	4.69	4.78	2477	4.75	4.75	2614	0.75%	-27.60%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
Banco BPM	1.91	2.05%	0.04	950628	1.88	1.87	1.91	1647	1.90	1.91	2396	-0.28%	-4.71%
B. COM. PORTUGUES	0.20	1.60%	0.00	8640349	0.20	0.20	0.20	17	0.20	0.20	1363	-0.65%	-12.89%
BA.SABADELL	0.89	3.92%	0.03	3699370	0.86	0.85	0.90	2665	0.89	0.89	1741	-0.44%	-14.59%
Banco Santander	3.71	2.25%	0.08	11351248	3.64	3.62	3.72	3733	3.71	3.71	3177	-1.59%	-8.61%
Bank of Cyprus Holdi	1.49	0.27%	0.00	11342	1.48	1.48	1.49	2026	1.47	1.49	2026	-3.14%	-2.63%
Bank of Georgia	1319.00	1.46%	19.00	1437	1311.00	1311.00	1332.00	38	1315.00	1326.00	100	-1.37%	-5.69%
Bank of Ireland	3.67	5.48%	0.19	387724	3.51	3.50	3.72	1265	3.67	3.68	921	-13.74%	-28.48%
Bankia	1.77	6.90%	0.11	2213668	1.66	1.65	1.80	3919	1.77	1.77	2381	-3.84%	-35.33%
BANKINTER	5.97	4.41%	0.25	32106	5.70	5.70	5.98	2499	5.96	5.97	1939	-2.39%	-18.28%
BC Vaudoise N	-	-	-	-	-	-	-	-	-	-	-	-	-
Banque Nationale Bel	2240.00	-	-	-	-	-	-	10	2180.00	2270.00	10	0.45%	-8.94%
Barclays Bank	149.84	1.07%	1.58	5711583	148.24	147.76	150.32	6300	149.80	149.86	4882	-0.26%	-0.99%
Barco	183.20	0.66%	1.20	2629	182.10	181.20	184.20	27	183.20	183.40	18	-3.40%	83.10%
BARRATT DEVELOPMENTS	632.20	-0.44%	-2.80	357714	633.40	628.00	636.80	1413	632.20	632.40	233	1.83%	37.54%
Barry Callebaut N	-	-	-	-	-	-	-	-	-	-	-	-	-
BASF	63.82	-0.51%	-0.33	502481	63.71	63.42	64.30	466	63.82	63.83	480	-0.88%	-3.04%
Basware	22.85	2.01%	0.45	1266	23.20	22.70	23.35	7	22.90	23.10	20	6.67%	-43.72%
Bavarian Nordic	-	-	-	-	-	-	-	-	-	-	-	-	-
BAWAG GROUP	36.72	2.34%	0.84	6493	36.18	36.18	36.80	70	36.64	36.72	89	-0.44%	-0.28%
BAYER	66.97	0.95%	0.63	484595	66.11	66.10	67.12	130	66.96	66.97	333	-3.88%	9.27%
BMW	64.94	0.42%	0.27	259130	64.53	64.17	65.09	75	64.94	64.95	112	1.60%	-8.55%
BMW Vz	52.30	0.58%	0.30	2567	52.05	51.75	52.40	100	52.20	52.30	124	1.27%	-15.79%
BB Biotech N	-	-	-	-	-	-	-	-	-	-	-	-	-
BBA AVIATION	312.40	0.00%	0.00	46402	309.00	309.00	315.40	2189	312.20	312.80	703	0.90%	42.78%
BCA POP SONDRIO	1.80	0.79%	0.01	8117	1.80	1.80	1.80	1789	1.78	1.80	1789	-1.98%	-31.78%
BE Semiconductor Ind	29.15	0.24%	0.07	11264	29.00	28.98	29.45	474	29.11	29.15	186	-1.19%	58.03%
BEAZLEY PLC LS -,05	596.00	0.76%	4.50	106250	592.00	591.50	601.75	2459	596.00	596.50	1651	-1.00%	17.13%
Bechtle	94.95	2.10%	1.95	19365	93.25	93.25	96.35	70	94.90	95.00	66	5.14%	36.36%
Befimmo	54.90	0.55%	0.30	2618	54.50	54.45	54.90	144	54.80	55.00	281	1.11%	12.23%
BEIERSDORF	108.00	-1.08%	-1.18	197221	109.00	107.90	109.65	222	108.00	108.05	809	-1.64%	19.63%
Beijer Alma B	123.00	-	-	-	-	-	-	236	120.40	121.80	139	-0.24%	-2.15%
Bekaert	26.13	-0.72%	-0.19	2011	26.16	26.02	26.18	70	26.10	26.14	93	2.65%	25.81%
Belimo N	-	-	-	-	-	-	-	-	-	-	-	-	-
BELLWAY	3230.00	0.34%	11.00	10002	3208.00	3207.00	3239.00	32	3229.00	3230.00	75	2.03%	27.94%
Bergman & Beving B	86.80	-	-	-	-	-	-	581	86.60	87.00	86	-1.03%	2.12%
BERKELEY GROUP	4130.00	0.56%	23.00	61394	4102.00	4081.00	4133.00	551	4129.00	4131.00	231	2.14%	18.56%
Betsson B	51.20	-2.29%	-1.20	11141	52.30	51.20	52.30	759	51.10	51.20	538	1.95%	-28.00%
BHP Group	1796.60	-0.04%	-0.80	748952	1786.60	1771.40	1810.40	450	1796.40	1796.80	293	1.14%	9.07%
Bic	60.95	-0.16%	-0.10	17341	61.15	60.85	61.65	222	60.90	61.00	343	-0.89%	-31.60%
BIG YELLOW GROUP	1040.00	-1.14%	-12.00	5394	1053.00	1040.00	1054.00	142	1039.00	1041.00	67	1.54%	20.92%
Bilfinger SE	26.46	1.07%	0.28	5529	25.86	25.74	26.64	75	26.38	26.46	139	-0.46%	2.11%
Bilia A	78.90	-0.44%	-0.35	16129	79.50	78.70	79.55	55	78.80	78.95	13	-1.37%	-4.40%
BillerudKorsnäs	106.40	0.90%	0.95	11202	105.50	105.15	107.05	200	106.30	106.40	100	-7.38%	-0.33%
BioGaia B	432.00	1.65%	7.00	22697	425.00	425.00	432.00	124	431.00	433.00	271	-2.19%	33.65%
bioMerieux	73.60	1.94%	1.40	12932	72.50	72.10	73.80	3	73.60	73.65	201	4.87%	26.22%
BNP Paribas	44.56	1.78%	0.78	650295	44.04	43.95	44.75	12	44.55	44.56	287	-1.05%	10.86%
BODYCOTE PLC LS -,17	738.50	-0.81%	-6.00	159015	745.00	738.50	745.50	435	738.00	740.50	326	-2.10%	2.80%
Boliden	247.05	-0.68%	-1.70	479266	246.95	244.55	247.70	429	247.00	247.05	637	1.34%	29.95%
Bolloré	3.76	-0.53%	-0.02	161172	3.76	3.75	3.77	468	3.76	3.76	1174	-2.48%	8.12%
BME	22.00	-1.08%	-0.24	9330	22.22	21.96	22.22	14	21.98	22.02	208	0.27%	-8.10%
BONAVA AB B FRIA SK	106.80	0.75%	0.80	4989	106.70	106.60	107.45	478	106.70	106.90	163	-0.93%	-6.77%
BORR DRILLING NEW DL	58.10	-4.52%	-2.75	57534	60.40	57.35	60.45	795	57.60	58.45	557	-5.66%	-42.86%
Borregaard	96.65	-0.05%	-0.05	3112	95.95	95.80	97.05	1192	95.50	97.10	374	0.73%	29.28%
Bouygues	35.36	0.45%	0.16	157164	35.30	35.07	35.49	174	35.36	35.37	1257	0.92%	12.35%
BOVIS HOMES GROUP	1091.00	-0.46%	-5.00	27127	1090.00	1090.00	1102.00	1719	1091.00	1092.00	199	6.30%	27.59%
BP	518.00	0.48%	2.50	6734947	512.00	509.90	523.00	7968	517.90	518.00	1705	0.49%	3.85%
BPER	3.68	4.25%	0.15	531863	3.53	3.52	3.68	208	3.67	3.68	3918	1.76%	5.07%
bpost	9.51	-0.02%	-0.00	98321	9.46	9.46	9.61	333	9.50	9.52	100	-0.15%	19.00%
BRAVIDA HOLDING AB	85.90	0.29%	0.25	9387	85.60	85.60	86.00	180	85.85	86.20	200	4.51%	40.07%
Brederode	71.40	0.00%	0.00	341	71.20	71.00	71.60	29	71.40	71.80	128	6.25%	41.67%
BREMBO	9.42	1.07%	0.10	24292	9.29	9.29	9.44	1542	9.41	9.43	732	-0.64%	5.01%
BRENNTAG	46.40	-0.43%	-0.20	125853	46.60	46.28	46.85	671	46.38	46.39	201	-1.56%	23.61%
BREWIN DOLPHIN	316.80	0.13%	0.40	4610	318.40	316.60	319.00	874	316.60	318.00	1150	-0.50%	-1.92%
BRIT AMER TOBACCO	2965.00	-0.12%	-3.50	367247	2944.00	2931.50	2973.50	53	2965.00	2965.50	773	-2.45%	18.57%
BRITISH LAND CO	559.00	-0.85%	-4.80	662327	564.00	556.80	567.60	323	558.60	558.80	2505	1.66%	5.38%
B Sky B Group	-	-	-	-	-	-	-	-	-	-	-	-	-
BRITVIC	962.50	1.48%	14.00	66281	945.00	945.00	963.00	529	962.00	962.50	200	6.04%	18.71%
BROWN GROUP	111.60	-0.36%	-0.40	25305	111.00	111.00	113.00	7400	110.30	111.80	1167	0.90%	23.62%
BRUNELLO CUCINELLI	28.02	-0.64%	-0.18	7661	28.34	27.90	28.34	124	28.00	28.04	34	-3.69%