19.09.2019 17:19:45
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%