23.05.2019 05:40:59
STXE TM PR EUR
373.41
$$$
-0.4000
-0.11%
22.05.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 373.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.05.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.05.2019 / 05:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.17% 386.4 327.2
1 Woche 0.26% 377.0 370.3
1 Monat -2.95% 386.4 366.4
3 Monate 2.04% 386.4 364.2
6 Monate 7.36% 386.4 322.6
1 Jahr -4.82% 391.8 322.6
3 Jahre 12.52% 398.0 302.5
Benchmark:
7.93
13
SMI
12.17
14.42
SMI
-13.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.93,"chartHeight":18.680589646101,"year":2017,"ID_NOTATION":"2015045"},"2018":{"performance":-13.2,"chartHeight":21.267197495609,"year":2018,"ID_NOTATION":"2015045"},"2019":{"performance":12.17,"chartHeight":20.854798530469,"year":2019,"ID_NOTATION":"2015045"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.05.2019 05:40:59
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 29.06 -0.21% -0.06 44542 29.02 28.46 29.12 1 29.02 29.10 175 3.93% -34.34%
3I GROUP 1071.50 0.61% 6.50 426227 1070.00 1065.75 1079.00 400 1072.00 1081.50 2687 1.47% 38.29%
A.P. Moller-Maersk ' 7290.00 -0.21% -15.00 143 7320.00 7280.00 7350.00 58 7225.00 7335.00 58 -1.15% 8.61%
A.P. Moller-Maersk B 7736.00 -0.10% -8.00 5926 7778.00 7670.00 7798.00 4 7612.00 7896.00 4 -1.43% 7.09%
A2A - - - - - - - - - - - - -
AA 62.10 -5.98% -3.95 232719 66.50 61.55 66.55 3230 61.95 63.25 7637 -8.41% -16.98%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 29.16 -0.88% -0.26 58228 29.44 28.86 29.49 1331 28.89 29.16 80 0.90% 8.32%
AB InBev 73.40 0.95% 0.69 516157 72.58 72.36 73.41 341 73.35 73.44 366 -1.81% 27.45%
ABB N 19.14 -0.18% -0.04 955922 19.16 18.99 19.20 17 19.14 19.30 800 0.29% 2.68%
ABG Sundal Collier 3.75 0.00% 0.00 - 3.75 3.75 3.75 11934 3.75 3.75 3636 -0.33% -16.94%
ABN AMRO GROUP DR/EO 18.96 -1.25% -0.24 1165130 19.23 18.89 19.27 200 18.96 18.98 700 -2.19% -7.40%
ACCIONA 96.50 0.05% 0.05 15408 96.70 95.70 97.30 40 96.35 96.55 11 -0.67% 30.05%
ACCOR 34.58 0.58% 0.20 105242 34.48 34.37 34.66 380 34.58 34.69 145 -0.75% -6.57%
ACEA 16.60 0.61% 0.10 18388 16.50 16.48 16.60 67 16.58 16.62 146 -1.31% 38.33%
Acerinox 8.68 -0.89% -0.08 48379 8.74 8.66 8.84 280 8.67 8.83 4357 -2.17% 0.05%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 264.00 -0.94% -2.50 3273 264.50 262.00 267.00 550 262.50 266.50 663 3.53% 66.88%
Adecco N 56.66 -0.63% -0.36 105214 56.96 56.52 57.22 1134 56.24 57.52 747 1.14% 23.47%
ADIDAS 263.40 2.07% 5.35 274553 258.75 257.20 264.65 58 263.40 263.50 58 4.11% 44.21%
Admiral Group 2048.00 -0.39% -8.00 202568 2063.00 2037.00 2071.00 100 2048.00 2051.00 110 -0.05% 0.39%
Aedifica - - - - - - - - - - - - -
AEGON 4.20 -1.69% -0.07 1190973 4.27 4.16 4.28 900 4.20 4.20 1173 -0.24% 3.12%
Aena SA - - - - - - - - - - - - -
AF Gruppen ASA 163.75 -0.46% -0.75 1780 163.75 163.75 163.75 30 158.00 165.00 236 -1.36% 26.45%
AF Poeyry B 192.70 -0.26% -0.50 34458 193.00 189.50 194.20 1657 189.60 194.30 2555 2.66% 35.08%
AGEAS/NV 45.41 -0.29% -0.13 98509 45.45 45.02 45.70 76 45.38 45.42 290 2.01% 15.90%
Agfa-Gevaert 3.75 1.96% 0.07 5423 3.73 3.73 3.75 5721 3.68 3.76 1700 2.29% 12.00%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -0.42% 11.18%
AGRANA Beteiligungs- 19.72 -0.70% -0.14 1318 19.86 19.42 19.88 1 19.64 19.72 5 -0.10% 22.33%
Ahlstrom-Munksjö 13.28 0.91% 0.12 921 13.24 13.24 13.32 466 13.20 13.44 516 0.91% 9.93%
AIB GROUP PLC EO -,6 3.97 -2.26% -0.09 336791 4.03 3.97 4.09 8042 3.89 5.95 510 -1.14% 8.58%
Air France-KLM 7.80 -2.79% -0.22 575741 8.02 7.75 8.02 13 7.80 7.80 402 -5.62% -17.69%
Air Liquide 114.75 1.06% 1.20 160426 113.55 113.35 114.90 39 114.55 115.10 98 0.04% 5.81%
Airbus Group 118.16 0.07% 0.08 355102 118.10 117.36 118.32 75 118.02 118.26 40 -1.54% 41.09%
Akastor ASA 12.80 -2.44% -0.32 137 12.60 12.60 12.80 2992 12.70 12.94 2992 1.75% -0.78%
Aker ASA - - - - - - - - - - - - -
Aker BP 271.90 -0.04% -0.10 97083 272.00 271.10 274.00 165 264.90 276.60 1338 3.50% 24.38%
AKER SOLUTIONS 38.00 -0.42% -0.16 119863 38.02 37.86 38.27 1294 37.00 38.05 986 -1.96% -4.10%
Aktia Bank - - - - - - - - - - - - -
Akzo Nobel 77.79 0.76% 0.59 122119 76.94 76.77 77.94 68 77.79 77.82 7 2.60% -1.50%
ALFA LAVAL 211.40 0.09% 0.20 273505 211.20 210.50 213.40 1661 208.30 214.70 1638 1.34% 11.59%
Alimak Group AB 146.60 1.52% 2.20 2399 146.60 144.60 147.60 2081 145.60 148.20 1908 0.83% 33.27%
ALLIANZ 203.10 -0.34% -0.70 187246 204.40 201.45 204.85 12 203.00 203.10 97 0.74% 15.50%
Allreal N 164.00 -0.24% -0.40 210 164.00 163.00 164.60 390 163.20 165.80 288 0.61% 7.19%
Alstom 39.78 0.30% 0.12 163656 39.61 39.61 40.18 120 39.66 39.80 110 3.24% 13.17%
alstria office REIT 14.24 0.71% 0.10 172941 14.20 14.12 14.27 856 14.24 14.25 181 1.64% 16.91%
Alten 95.70 2.96% 2.75 19955 94.05 94.05 95.75 35 95.65 96.60 298 4.42% 31.34%
Altice A 2.79 -0.29% -0.01 769500 2.79 2.77 2.84 36 2.79 2.82 13928 -1.17% 65.21%
Altice B 2.79 -0.71% -0.02 145 2.80 2.79 2.80 568 2.79 2.81 997 -0.89% 64.80%
Altran Technologies 11.12 1.41% 0.15 244028 10.99 10.98 11.19 1200 11.12 11.14 310 4.58% 58.14%
Altri 6.30 2.27% 0.14 17859 6.22 6.18 6.32 347 6.29 6.30 490 0.40% 8.43%
Amadeus IT - - - - - - - - - - - - -
Ambu 122.00 1.71% 2.05 274313 120.30 119.60 124.60 2310 119.10 122.00 57 -6.08% -21.94%
AMER SPORTS 'A' 40.17 0.35% 0.14 3352 40.07 40.06 40.33 180 40.07 40.89 155 -0.07% 4.64%
AMPLIFON 20.50 4.06% 0.80 96958 19.86 19.86 20.56 120 20.46 20.54 300 8.98% 46.32%
AMS I 37.77 -1.97% -0.76 81151 38.71 37.64 39.42 1702 37.46 38.06 1759 -13.71% 60.18%
Amundi S.A. 60.80 0.08% 0.05 38069 61.10 60.35 62.05 45 60.65 60.90 220 1.59% 31.46%
Andritz 34.04 -0.06% -0.02 72980 33.85 33.76 34.46 920 33.92 34.22 920 0.89% -14.86%
ANGLO AMERICAN 1919.80 -1.05% -20.40 1129568 1946.40 1916.20 1957.40 207 1919.40 1924.20 188 0.41% 10.23%
Anima 2.85 -0.77% -0.02 447426 2.88 2.84 2.90 3959 2.84 2.87 3959 -5.63% -11.76%
ANTOFAGASTA 813.00 -4.04% -34.20 838674 848.20 810.60 848.20 703 813.00 815.60 605 -1.60% 3.49%
Aperam 22.09 -2.04% -0.46 124628 22.85 21.98 22.85 327 22.00 22.10 600 -6.64% -4.08%
Applus Services 11.81 1.46% 0.17 126473 11.60 11.60 11.83 1 11.78 11.80 4 1.37% 22.45%
ArcelorMittal 14.67 -1.69% -0.25 1093157 14.94 14.63 14.98 1500 14.66 14.69 375 -3.73% -19.18%
ARCUS ASA NK 0,02 37.40 0.00% 0.00 - 37.40 37.40 37.40 367 36.00 37.10 1664 - -8.67%
ARJO AB B 39.70 2.69% 1.04 59577 39.44 38.98 39.72 8257 39.40 40.00 8257 7.59% 39.42%
Arkema 79.34 -0.56% -0.45 47221 79.76 78.68 80.12 62 79.12 79.42 62 1.54% 6.24%
Aroundtown 7.47 -1.56% -0.12 650458 7.54 7.45 7.58 6857 7.38 7.55 5161 -0.19% 3.72%
Aryzta N 1.33 -2.96% -0.04 595334 1.37 1.32 1.38 37045 1.30 1.34 48320 -3.77% 22.32%
ASCENTIAL PLC LS-,01 391.60 0.93% 3.60 127007 390.80 389.00 393.20 6735 388.00 391.80 221 6.12% 4.15%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
ASHTEAD GROUP 2041.00 0.59% 12.00 160999 2048.00 2030.00 2062.00 157 2040.00 2042.00 157 0.54% 25.02%
ASM International 54.62 -1.48% -0.82 46845 54.46 54.18 55.44 240 54.56 54.66 60 -3.94% 51.09%
ASML Holding 172.72 -0.77% -1.34 362821 173.12 170.36 173.12 526 172.62 172.68 16 -3.55% 25.98%
ASR Nederland 36.23 0.30% 0.11 95073 36.22 35.96 36.28 106 36.06 36.24 370 0.42% 4.65%
ASSA Abloy B 196.55 0.87% 1.70 573010 194.95 193.80 197.15 2142 193.75 199.70 2046 0.79% 24.64%
Assicurazioni Genera 16.28 -0.37% -0.06 1077257 16.36 16.18 16.39 887 16.29 16.29 887 -3.90% 11.62%
A.B. Foods 2551.00 0.20% 5.00 240678 2552.00 2548.00 2581.00 123 2544.00 2552.00 4 0.99% 24.32%
Assura PLC 62.20 -0.80% -0.50 373558 62.55 61.90 62.80 2800 62.00 62.30 16386 2.30% 17.14%
ASTM 22.52 0.00% 0.00 5071 22.44 22.40 22.58 190 22.46 22.56 100 6.43% 29.13%
AstraZeneca 5938.00 1.59% 93.00 543979 5896.00 5855.00 5950.00 220 5907.00 5967.00 220 2.03% 1.33%
AT&S Austria Techn. 16.15 -1.46% -0.24 3838 16.33 16.08 16.33 118 16.15 19.44 174 -2.53% -11.36%
Atea 122.60 2.51% 3.00 6958 119.00 119.00 122.80 3654 121.80 124.20 3625 1.66% 10.25%
ATLANTIA 22.58 2.22% 0.49 338868 22.04 22.04 22.60 375 22.57 22.59 375 -1.61% 24.75%
Atlas Copco A 274.90 -1.12% -3.10 570982 277.70 273.80 279.10 1533 271.20 282.60 1000 0.55% 30.92%
Atlas Copco B 249.00 -1.31% -3.30 57498 252.30 248.10 253.30 1661 245.20 252.60 1622 -0.40% 28.74%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.54 1.43% 0.06 120947 4.48 4.48 4.61 8064 4.42 4.55 400 -0.22% 5.14%
Atrium European Real 3.30 -2.80% -0.10 2458 3.32 3.29 3.33 663 3.25 3.30 159 -2.37% 2.64%
Atrium Ljungberg B 163.80 0.74% 1.20 8668 162.00 162.00 164.20 1387 162.40 164.80 1387 3.41% 7.76%
ATTENDO AB 50.30 0.60% 0.30 13897 49.88 49.80 51.15 4334 49.92 50.70 2951 -0.79% -35.88%
AURUBIS 40.52 2.32% 0.92 75030 39.57 39.06 41.10 128 40.49 40.64 128 3.13% -5.77%
Austevoll Seafood 96.20 2.29% 2.15 30691 93.50 93.15 96.20 3016 94.25 97.45 2957 3.72% -10.09%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AUTOGRILL 8.69 1.64% 0.14 31306 8.53 8.53 8.69 390 8.63 8.76 3107 2.90% 19.22%
Avanza Bank - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 413.10 -1.10% -4.60 1438761 419.45 410.00 419.80 792 413.00 413.20 853 -0.84% 10.42%
AXA 22.50 -0.22% -0.05 820409 22.61 22.38 22.64 478 22.50 22.50 478 1.10% 19.26%
Axactor AB 19.50 -2.01% -0.40 512 19.60 19.50 19.60 1409 19.20 19.70 1600 1.04% 4.28%
AXEL SPRINGER 46.86 -0.55% -0.26 30535 46.80 46.50 47.26 19 46.84 47.26 766 -2.82% -5.26%
AXFOOD AB 190.10 0.53% 1.00 81920 189.50 188.95 190.70 2218 187.25 192.85 2120 3.60% 25.52%
AZIMUT 15.36 0.00% 0.00 102859 15.26 15.22 15.52 2544 15.20 15.38 210 -10.65% 61.28%
Aéroports de Paris 156.00 0.00% 0.00 12211 156.00 155.10 157.00 32 155.00 156.10 30 1.36% -5.85%
B & M Europ.Value Re 379.90 -1.17% -4.50 1225248 384.70 376.10 385.50 1240 379.90 380.20 40 -2.16% 35.44%
B2 HOLDING AS NK-,1 11.97 -0.75% -0.09 24929 11.84 11.84 12.19 13153 11.84 12.01 13153 4.72% -4.01%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -11.46% -6.09%
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -0.90% 0.22%
Bakkafrost P/F 457.20 1.11% 5.00 17524 453.80 451.20 458.00 188 450.20 463.80 744 1.74% 8.09%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -9.27% -9.60%
Bâloise N - - - - - - - - - - - - -
BANCA GENERALI 23.80 0.34% 0.08 89402 23.76 23.64 24.30 200 23.78 23.84 250 -2.86% 31.71%
BANCA IFIS 12.09 -1.47% -0.18 2348 12.25 12.09 12.29 1519 11.98 12.42 1508 -5.99% -21.44%
Banca Mediolanum 6.17 0.41% 0.03 33828 6.13 6.10 6.17 3069 6.04 6.22 3046 0.41% 21.70%
BBVA 5.03 -11.51% -0.65 3913624 5.12 5.00 5.14 3229 5.03 5.03 3229 -1.28% -22.71%
BANCO BPI - - - - - - - - - - - - -
Banco BPM 1.69 -0.79% -0.01 633398 1.70 1.67 1.72 7900 1.69 1.70 1600 -0.56% -13.71%
B. COM. PORTUGUES 0.25 -0.52% -0.00 1762779 0.25 0.25 0.25 9700 0.25 0.25 48479 -0.67% 9.23%
BA.SABADELL 1.03 -1.96% -0.02 2286110 1.06 1.02 1.06 13000 1.03 1.03 2 -1.20% 2.88%
Banco Santander 4.05 -1.33% -0.05 11440889 4.10 4.03 4.12 3809 4.05 4.06 2000 -1.42% 2.03%
Bank of Cyprus Holdi 1.35 2.74% 0.04 983 1.36 1.35 1.36 736 1.27 1.37 8617 -1.75% -11.30%
Bank of Georgia 1711.00 -0.41% -7.00 6522 1720.00 1700.00 1722.00 75 1710.00 1714.00 550 4.78% 24.13%
Bank of Ireland 5.09 -2.77% -0.14 179646 5.25 5.08 5.26 250 5.08 5.10 250 -3.78% 4.62%
Bankia - - - - - - - - - - - - -
BANKINTER 6.59 -1.93% -0.13 887234 6.67 6.57 6.71 898 6.55 8.12 7 -1.35% -5.75%
BC Vaudoise N 759.00 -1.43% -11.00 79 769.00 758.00 769.00 1 753.00 764.00 84 2.57% 2.85%
Banque Nationale Bel 2410.00 -3.60% -90.00 12 2400.00 2380.00 2410.00 1 2390.00 2450.00 9 -3.60% -2.03%
Barclays Bank 152.92 -2.66% -4.18 12615840 157.00 152.36 157.24 3542 152.88 153.76 2506 -4.22% 2.12%
Barco 163.80 4.20% 6.60 13168 157.00 157.00 164.40 25 163.80 164.60 28 6.09% 64.79%
BARRATT DEVELOPMENTS 571.80 -4.22% -25.20 1324332 594.60 571.00 594.60 430 571.40 572.20 2000 -6.54% 23.85%
Barry Callebaut N 1948.00 0.93% 18.00 375 1941.00 1935.00 1949.00 17 1911.00 1976.00 17 5.53% 26.82%
BASF 61.93 -0.53% -0.33 397644 62.06 61.30 62.40 60 61.89 61.93 71 -2.47% -6.39%
Basware 20.85 0.00% 0.00 - 20.85 20.85 20.85 34 20.75 21.00 9 2.96% -47.61%
Bavarian Nordic - - - - - - - - - - - - -
BAWAG GROUP 40.50 -0.74% -0.30 4913 40.52 40.28 40.62 70 40.40 40.56 70 3.11% 12.56%
BAYER 55.65 -0.89% -0.50 536452 56.00 55.65 55.65 89 55.75 55.89 300 -1.49% -8.33%
BMW 64.01 -1.04% -0.67 440842 64.82 63.48 64.86 600 64.03 64.06 2 -8.69% -9.49%
BMW Vz 55.40 -1.60% -0.90 3212 55.95 55.05 56.15 100 55.40 55.60 97 -8.96% -10.28%
BB Biotech N 69.95 0.32% 0.23 14998 69.75 69.45 70.20 920 69.30 70.15 200 2.49% 19.57%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.85% 21.21%
BCA POP SONDRIO 2.07 2.07% 0.04 48229 2.03 2.03 2.07 1600 2.07 2.08 1900 -0.10% -20.75%
BE Semiconductor Ind 21.55 -1.42% -0.31 44486 21.44 21.33 21.98 150 21.53 21.56 120 -7.07% 17.11%
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
Bechtle 107.20 3.57% 3.70 29577 104.30 104.20 107.50 49 106.50 107.60 158 3.47% 57.18%
Befimmo 51.40 0.98% 0.50 329 51.50 51.40 51.80 16 47.50 51.50 90 1.98% 5.65%
BEIERSDORF 101.15 1.00% 1.00 116876 99.48 99.48 101.55 100 101.20 101.35 44 0.85% 10.84%
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bekaert 21.28 -0.75% -0.16 9731 21.42 21.16 21.64 100 21.28 21.36 100 1.92% 1.72%
Belimo N 5370.00 1.32% 70.00 14 5310.00 5290.00 5380.00 8 5330.00 5410.00 11 3.87% 35.26%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -2.54% 14.59%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 203 108.00 114.40 168 2.11% 31.06%
BERKELEY GROUP 3545.00 -5.04% -188.00 129104 3725.00 3537.00 3725.00 60 3544.00 3548.00 270 -5.09% 2.34%
Betsson B 61.20 0.33% 0.20 44845 60.30 59.90 61.20 9813 60.60 61.50 10027 1.26% -15.91%
BHP Group 1789.20 0.19% 3.40 885257 1806.00 1787.00 1808.40 1000 1788.20 1790.80 1000 2.07% 8.57%
Bic 74.75 -0.73% -0.55 17705 75.45 74.35 75.50 80 74.40 75.05 80 -0.80% -16.25%
BIG YELLOW GROUP 1047.00 -1.13% -12.00 193233 1063.00 1039.00 1063.00 1320 1028.00 1048.00 900 -0.95% 20.34%
Bilfinger SE 25.68 -0.93% -0.24 16467 25.74 25.62 26.02 419 24.20 25.70 22 -3.96% 0.16%
Bilia A 82.35 -0.78% -0.65 98346 83.25 82.25 84.30 4562 81.70 83.00 5237 3.20% -0.66%
BillerudKorsnäs 118.95 0.85% 1.00 146884 118.20 117.85 120.00 3339 116.75 120.65 3274 -0.63% 12.43%
BioGaia B 463.00 0.11% 0.50 1580 458.00 458.00 463.00 248 457.50 465.50 325 2.66% 45.60%
bioMerieux 75.00 0.54% 0.40 17935 73.80 73.55 75.15 140 74.80 75.20 140 2.74% 31.12%
BNP Paribas 44.52 -1.21% -0.55 716834 45.09 44.26 45.10 1000 44.47 44.64 272 -1.54% 12.72%
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 506 784.50 792.00 2620 -1.69% 8.39%
Boliden 231.60 -1.03% -2.40 219156 232.20 230.60 233.60 48 229.80 233.30 48 -0.43% 20.99%
Bolloré 4.04 -1.03% -0.04 235658 4.08 4.02 4.09 550 4.03 4.04 800 -1.90% 15.38%
BME 23.88 1.10% 0.26 6467 23.64 23.62 23.88 204 23.84 36.38 59 0.08% -1.32%
BONAVA AB B FRIA SK 118.60 1.02% 1.20 9699 117.30 117.30 118.80 1665 117.70 119.80 1665 0.76% 4.31%
BORR DRILLING NEW DL 19.01 -0.83% -0.16 389522 19.27 18.75 19.32 20289 18.73 19.24 19479 -0.91% -10.75%
Borregaard 93.55 3.31% 3.00 4609 91.00 91.00 94.00 2011 92.90 94.20 2011 4.76% 25.07%
Bouygues 32.38 -0.31% -0.10 134748 32.62 32.11 32.64 100 32.37 32.39 130 -2.15% 3.35%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -3.35% 17.69%
BP 561.60 0.29% 1.60 7012210 562.20 559.50 574.60 100 561.60 561.80 2100 4.10% 13.13%
BPER 3.55 -2.02% -0.07 369961 3.59 3.51 3.60 3600 3.54 3.57 14425 -8.15% 5.75%
bpost 9.06 -3.02% -0.28 172615 9.29 8.91 9.33 210 9.04 9.06 1 -8.48% 13.39%
BRAVIDA HOLDING AB 77.95 -1.89% -1.50 54035 78.40 77.40 78.75 6329 77.35 78.75 5958 -3.05% 27.47%
Brederode 61.40 -0.65% -0.40 163 61.80 61.40 61.80 20 61.20 61.60 30 - 21.83%
BREMBO 9.99 0.20% 0.02 58750 10.05 9.90 10.11 3049 9.84 9.99 500 -4.35% 12.62%
BRENNTAG 45.41 -0.02% -0.01 61276 45.14 45.05 45.68 112 45.39 45.52 112 1.32% 20.45%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 1.58% -4.34%
BRIT AMER TOBACCO 2986.00 0.18% 5.50 637587 2995.00 2972.00 3026.00 500 2984.50 2989.50 500 2.79% 19.27%
BRITISH LAND CO 545.20 -1.80% -10.00 940124 553.60 543.00 554.60 440 544.80 545.20 411 -2.75% 1.91%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 0.60% 16.27%
BROWN GROUP 141.00 -1.19% -1.70 11135 142.70 141.00 145.80 1431 140.30 141.80 442 -1.67% 55.63%
BRUNELLO CUCINELLI 29.86 -0.53% -0.16 8569 30.10 29.59 30.10 753 29.32 30.12 747 -2.99% 0.20%
BT GROUP 203.90 0.15% 0.30 4009635 203.60 200.30 203.90 2464 203.75