Finanz und Wirtschaft

18.04.2019 13:08:01 Autoupdate

STXE TM RE.EUR

784.84

$$$

0.8000

0.10%

17.04.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 16.04.2019	784.04	Volatilität in %	-
Börse	ausserbÃ¶rslich Schweiz	Letzter Handel	17.04.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.04.2019 / 13:08

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	16.40%	784.8	667.2
1 Woche	0.93%	784.8	778.5
1 Monat	2.72%	784.8	750.6
3 Monate	11.92%	784.8	708.3
6 Monate	8.16%	784.8	657.9
1 Jahr	5.10%	785.9	657.9
3 Jahre	24.19%	785.9	577.2

10.24 13	SMI	16.4 13.85
SMI	-10.58 -10.68	SMI
2017	2018	2019

{"2017":{"performance":10.24,"chartHeight":20.023962396193,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":20.190146879219,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":16.4,"chartHeight":22.420177905406,"year":2019,"ID_NOTATION":"2015046"}}

{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.04.2019 13:08:01

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	34.30	0.35%	0.12	20809	34.40	33.94	34.40	222	34.28	34.32	128	5.23%	-22.77%
3I GROUP	1077.50	-0.23%	-2.50	187722	1077.25	1066.50	1078.50	172	1077.50	1078.00	855	4.91%	39.39%
A.P. Moller-Maersk '	8455.00	-	-	-	-	-	-	40	8350.00	8515.00	40	8.89%	25.96%
A.P. Moller-Maersk B	8944.00	-	-	-	-	-	-	38	8860.00	9062.00	38	8.86%	23.82%
A2A	1.48	-0.50%	-0.01	361840	1.48	1.48	1.49	2500	1.48	1.48	2500	-1.91%	-5.25%
AA	81.40	0.12%	0.10	25977	81.85	80.75	81.85	228	80.80	81.80	3183	-1.22%	8.69%
AAK AB	141.90	0.25%	0.35	18860	141.00	141.00	142.80	92	140.75	142.95	96	0.86%	15.27%
Aalberts Industries	34.98	0.60%	0.21	18489	34.75	34.48	35.12	75	34.94	34.98	111	7.45%	19.90%
Aareal Bank	30.76	-0.07%	-0.02	26525	30.51	30.38	30.84	199	30.75	30.78	100	10.64%	14.34%
AB InBev	79.57	1.79%	1.40	180445	78.36	78.36	80.00	104	79.56	79.59	154	0.94%	35.74%
ABB N	21.21	0.19%	0.04	913405	21.21	20.97	21.30	561	21.20	21.21	2094	9.12%	13.57%
ABENGOA B	0.01	-	-	-	-	-	-	635400	0.01	0.01	649300	-	245.71%
ACCIONA	101.30	0.60%	0.60	4038	100.80	100.80	101.80	40	101.20	101.40	48	-4.64%	35.71%
ACCOR	37.65	-0.19%	-0.07	65398	37.80	37.31	37.83	423	37.65	37.67	131	2.47%	1.92%
ACEA	15.46	-0.51%	-0.08	1126	15.52	15.38	15.52	110	15.44	15.48	150	-3.24%	29.50%
Acerinox	9.77	0.29%	0.03	36513	9.72	9.58	9.80	376	9.76	9.78	250	5.05%	12.36%
Ackermans & van Haar	145.10	0.21%	0.30	2839	144.00	144.00	145.20	61	145.00	145.10	121	5.08%	9.53%
ACS ACTIVIDADES DE C	40.38	0.10%	0.04	44722	40.40	40.04	40.49	440	40.39	40.40	8	2.57%	19.38%
Addtech B	222.50	0.45%	1.00	2231	221.00	220.50	225.00	335	221.50	225.50	335	2.55%	40.01%
Adecco N	59.80	0.61%	0.36	81791	59.44	59.18	59.86	242	59.78	59.82	276	7.53%	29.53%
ADIDAS	231.15	0.63%	1.45	70853	229.55	228.85	232.15	206	231.10	231.25	156	1.52%	25.76%
Admiral Group	2234.00	0.04%	1.00	16492	2233.00	2222.00	2239.00	313	2233.00	2236.00	210	0.59%	9.46%
Aedifica	81.90	-0.61%	-0.50	679	82.40	81.80	82.40	31	81.70	81.90	123	-3.17%	4.57%
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AEGON	4.66	-0.55%	-0.03	346090	4.63	4.61	4.67	900	4.66	4.66	1075	5.97%	15.15%
AF Gruppen ASA	164.00	-	-	-	-	-	-	289	162.50	165.50	289	3.14%	26.64%
AF Poeyry B	166.10	-0.18%	-0.30	7932	165.60	165.20	166.60	2917	164.10	167.30	2907	-	16.64%
AGEAS/NV	46.52	-0.52%	-0.24	31442	46.39	46.11	46.66	135	46.51	46.52	47	3.98%	19.35%
AGGREKO	825.20	-2.50%	-21.20	46722	832.90	825.00	832.90	604	824.60	825.20	271	1.12%	15.72%
Air France-KLM	11.13	-0.27%	-0.03	213115	11.13	10.95	11.21	1066	11.12	11.13	1736	5.13%	17.80%
Air Liquide	118.12	1.13%	1.32	109086	117.55	117.35	118.50	377	118.05	118.15	236	0.39%	7.70%
Airbus Group	119.74	0.62%	0.74	1053174	118.94	118.18	120.58	90	119.74	119.76	504	0.65%	40.34%
AIXTRON	9.98	-1.19%	-0.12	41549	10.10	9.78	10.10	135	9.97	10.00	1234	12.47%	19.67%
Akastor ASA	13.56	-	-	-	-	-	-	4633	13.54	13.80	5146	-3.14%	5.12%
Aker ASA	671.00	-	-	-	-	-	-	657	665.50	681.00	288	-0.52%	44.92%
Aker BP	307.60	-	-	-	-	-	-	280	304.50	311.30	163	-2.13%	40.71%
AKER SOLUTIONS	43.37	-	-	-	-	-	-	5749	42.91	43.97	10146	-3.52%	9.63%
Akzo Nobel	79.56	-0.41%	-0.33	119722	79.81	79.40	80.18	306	79.55	79.61	75	0.36%	1.16%
ALFA LAVAL	-	-	-	-	-	-	-	-	-	-	-	-	-
ALLIANZ	214.05	0.21%	0.45	107682	212.70	212.50	214.60	44	214.10	214.15	170	3.24%	21.47%
Allreal N	162.40	-0.25%	-0.40	138	163.20	162.40	163.20	32	162.00	162.60	11	-3.90%	6.41%
Alpha Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Alstom	40.54	-0.30%	-0.12	44029	40.36	40.34	40.74	199	40.54	40.57	372	2.32%	15.68%
Alten	96.45	0.36%	0.35	6934	96.15	95.70	96.55	53	96.45	96.50	30	-0.52%	31.82%
Altice A	2.46	0.53%	0.01	336352	2.45	2.43	2.48	750	2.46	2.46	5440	0.12%	44.56%
Altran Technologies	11.32	1.48%	0.17	194495	11.08	10.98	11.34	1118	11.32	11.33	148	12.13%	58.56%
Amadeus IT	68.54	0.35%	0.24	260209	68.41	67.76	68.92	612	68.52	68.54	210	-3.37%	12.15%
Amec Foster Wheeler	545.50	-	-	-	-	-	-	-	-	-	-	-	16.01%
AMER SPORTS 'A'	40.49	1.10%	0.44	3110	40.15	40.15	40.51	125	40.42	40.51	58	0.12%	4.32%
AMPLIFON	16.98	-1.05%	-0.18	71507	17.07	16.95	17.15	131	16.97	16.99	357	-3.16%	22.48%
AMS I	34.83	-1.53%	-0.54	50946	34.99	33.83	35.04	385	34.80	34.85	389	12.04%	50.00%
Andritz	43.46	0.51%	0.22	15107	42.80	42.70	43.64	19	43.34	43.40	371	4.85%	8.15%
ANGLO AMERICAN	2167.50	0.39%	8.50	136297	2151.00	2143.00	2171.00	315	2167.50	2168.00	931	-2.88%	23.97%
Anima	3.54	-0.28%	-0.01	84296	3.55	3.52	3.56	552	3.54	3.54	1325	-0.73%	9.97%
ANTOFAGASTA	1005.50	-0.98%	-10.00	78268	1008.50	998.60	1010.50	291	1006.00	1007.00	250	-0.44%	29.26%
Aperam	29.97	11.74%	3.15	19268	29.87	29.17	30.01	154	29.95	29.99	124	-	16.46%
Applus Services	10.79	1.41%	0.15	22250	10.67	10.64	10.79	1381	10.78	10.80	448	0.57%	10.32%
Arcadis	17.68	10.99%	1.75	43355	16.61	16.59	17.96	93	17.65	17.74	363	5.01%	48.88%
ArcelorMittal	21.25	-0.14%	-0.03	782879	21.03	20.56	21.25	144	21.24	21.25	355	8.12%	17.20%
Arkema	95.00	-0.13%	-0.12	29666	94.78	94.00	95.24	24	94.98	95.02	23	7.41%	27.37%
Aryzta N	1.44	0.00%	0.00	329911	1.44	1.40	1.44	4703	1.44	1.44	2495	9.18%	32.70%
ASHMORE GROUP	474.60	-2.79%	-13.60	288625	486.40	473.20	491.20	1193	474.60	475.00	140	6.55%	33.97%
ASHTEAD GROUP	2196.00	2.74%	58.50	267650	2180.50	2170.00	2213.00	335	2195.00	2196.00	170	8.34%	30.93%
ASM International	54.52	0.18%	0.10	67464	54.00	53.54	54.64	257	54.48	54.52	481	2.37%	50.54%
ASML Holding	183.74	2.05%	3.69	137855	178.50	178.50	184.02	75	183.70	183.78	75	1.12%	31.33%
ASSA Abloy B	209.80	1.94%	4.00	352942	204.80	204.80	210.80	312	209.70	213.80	2274	-0.24%	30.50%
Assicurazioni Genera	17.09	-0.67%	-0.12	289439	17.27	17.05	17.27	1000	17.09	17.09	474	3.43%	18.00%
A.B. Foods	2489.00	-0.56%	-14.00	47773	2514.00	2486.00	2521.00	407	2489.00	2490.00	946	-0.24%	21.98%
ASTALDI	0.71	0.07%	0.00	6353	0.70	0.70	0.71	10000	0.69	0.71	10000	-1.12%	35.44%
ASTM	22.36	-0.18%	-0.04	1476	22.40	22.30	22.42	200	22.32	22.40	200	-2.35%	28.44%
Aston Martin Lagonda	970.30	3.79%	35.40	14351	938.00	934.80	970.50	11	967.50	972.90	242	2.56%	-24.45%
AstraZeneca	5871.50	-0.65%	-38.50	266697	5868.00	5835.00	5897.00	326	5872.00	5874.00	693	-3.67%	0.85%
Atea	131.20	-	-	-	-	-	-	3289	130.00	132.40	3289	-	17.99%
ATLANTIA	22.77	-0.09%	-0.02	81600	22.77	22.66	22.91	681	22.76	22.78	675	-1.85%	25.91%
Atlas Copco A	282.50	1.47%	4.10	560028	276.65	276.40	282.80	100	281.50	282.60	92	3.19%	32.59%
Atlas Copco B	262.20	1.63%	4.20	126080	256.30	256.20	262.50	100	261.40	262.60	100	2.99%	33.39%
ATOS	-	-	-	-	-	-	-	-	-	-	-	-	-
Atresmedia Co.d.Medi	4.31	0.09%	0.00	10753	4.33	4.31	4.33	262	4.31	4.32	52	3.86%	-0.23%
Atrium European Real	3.38	1.05%	0.04	804	3.42	3.38	3.40	409	3.33	3.44	5500	-	6.22%
Atrium Ljungberg B	159.40	0.25%	0.40	1277	158.00	157.80	159.80	373	158.80	160.60	177	-3.87%	4.61%
AURUBIS	50.14	-0.28%	-0.14	7960	50.26	49.32	50.26	153	50.12	50.18	27	2.36%	16.93%
Austevoll Seafood	102.10	-	-	-	-	-	-	4049	101.20	103.00	453	-0.68%	-4.58%
AUTOGRILL	8.53	-0.47%	-0.04	23656	8.52	8.52	8.58	269	8.52	8.53	325	2.57%	17.57%
Avance Gas Holding	24.40	-	-	-	-	-	-	3432	24.10	24.65	2994	8.42%	93.04%
Avanza Bank	75.70	-2.32%	-1.80	38374	77.70	75.20	77.90	6417	74.60	76.30	6434	-81.05%	-81.83%
AVEVA GROUP	3324.00	2.66%	86.00	10848	3314.00	3248.00	3334.00	40	3324.00	3326.00	240	0.06%	33.25%
Aviva	432.50	-0.57%	-2.50	920164	434.10	430.80	434.60	1674	432.40	432.50	750	0.90%	16.25%
AXA	23.72	-0.17%	-0.04	534454	23.63	23.52	23.80	179	23.73	23.73	605	2.59%	25.94%
AXEL SPRINGER	50.25	-2.80%	-1.45	11726	49.64	49.53	50.25	796	50.20	50.25	23	5.73%	4.53%
AXFOOD AB	172.55	-0.26%	-0.45	30277	174.00	172.10	174.00	2797	171.20	174.10	2792	0.12%	14.23%
AZIMUT	16.93	-0.15%	-0.03	52608	17.00	16.71	17.00	505	16.91	16.93	800	6.60%	77.97%
Aéroports de Paris	178.40	0.06%	0.10	2511	177.60	177.20	178.70	37	178.30	178.50	9	1.25%	7.60%
B & M Europ.Value Re	397.20	-0.38%	-1.50	162551	398.30	396.60	399.70	932	397.10	397.30	669	2.63%	42.14%
BABCOCK INT GROUP	524.00	-1.09%	-5.80	114045	522.80	519.40	524.60	1243	523.80	524.20	2029	6.17%	7.86%
BAE SYSTEMS	494.80	-3.28%	-16.80	1457206	500.20	493.10	500.60	3587	494.70	494.80	1817	1.63%	11.19%
Bakkafrost P/F	442.20	-	-	-	-	-	-	1003	437.80	447.60	721	3.37%	4.54%
BALFOUR BEATTY	260.80	-1.73%	-4.60	73828	264.60	260.20	265.20	217	260.60	261.00	1963	3.27%	6.63%
Bâloise N	174.60	0.00%	0.00	4655	174.70	173.90	174.90	163	174.50	174.60	82	3.44%	29.14%
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	24.30	0.33%	0.08	42114	24.20	24.08	24.34	415	24.28	24.32	72	2.89%	34.03%
BCA MONTE DEI PASCHI	1.39	-1.21%	-0.02	41248	1.39	1.36	1.39	1502	1.37	1.39	5457	11.98%	-6.00%
BBVA	5.53	-2.71%	-0.15	4288638	5.62	5.50	5.63	1000	5.53	5.53	3296	5.98%	-13.84%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
B. COM. PORTUGUES	0.25	-0.88%	-0.00	927859	0.25	0.25	0.25	30859	0.25	0.25	15000	6.02%	8.92%
BA.SABADELL	1.01	-2.04%	-0.02	1868639	1.03	1.00	1.03	2854	1.01	1.01	4000	10.44%	3.38%
Banco Santander	4.56	-1.57%	-0.07	9823223	4.62	4.53	4.63	1103	4.56	4.56	2484	5.94%	16.71%
Bank of Georgia	1646.00	-1.26%	-21.00	3652	1646.00	1641.00	1650.00	13	1640.00	1645.00	28	-3.75%	20.94%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Ireland	5.92	-1.41%	-0.09	260826	6.03	5.88	6.03	1550	5.92	5.93	1859	9.72%	23.41%
Bankia	2.39	-0.33%	-0.01	905216	2.40	2.37	2.40	2123	2.39	2.39	1502	4.98%	-6.43%
BANKINTER	-	-	-	-	-	-	-	-	-	-	-	-	-
BC Vaudoise N	807.00	-0.49%	-4.00	33	810.00	807.00	810.00	1	806.00	808.00	3	1.00%	9.89%
Banque Nationale Bel	2500.00	-	-	-	-	-	-	2	2560.00	2610.00	8	0.81%	1.63%
Barclays Bank	168.62	-0.35%	-0.60	4861564	169.62	166.66	169.68	3457	168.60	168.64	5593	4.98%	13.01%
Barco	156.40	-0.89%	-1.40	1110	157.00	155.00	157.00	51	156.00	156.40	36	9.74%	58.75%
BARRATT DEVELOPMENTS	612.60	-0.20%	-1.20	253455	616.40	610.00	618.20	400	612.20	612.60	445	1.56%	32.94%
Barry Callebaut N	1854.00	0.27%	5.00	243	1850.00	1849.00	1864.00	2	1853.00	1856.00	1	-1.18%	20.38%
BASF	73.91	-0.31%	-0.23	190338	74.11	73.25	74.42	164	73.91	73.93	25	7.76%	12.06%
Basware	21.35	-2.06%	-0.45	68	21.35	21.35	21.35	36	21.30	21.55	84	7.65%	-45.23%
BAYER	61.54	0.03%	0.02	228234	61.28	60.74	61.98	101	61.54	61.56	341	1.03%	1.78%
BMW	78.12	1.17%	0.90	317625	77.20	76.88	78.29	132	78.11	78.12	105	5.41%	9.19%
BMW Vz	68.20	0.89%	0.60	665	67.45	67.40	68.25	50	68.20	68.30	92	6.54%	9.47%
BayWa Vink.	25.90	-	-	-	-	-	-	250	25.90	26.70	10	3.81%	26.03%
BB Biotech N	68.72	0.18%	0.12	2260	68.20	68.15	68.75	68	68.65	68.85	59	-5.64%	17.26%
BBA AVIATION	265.40	-0.75%	-2.00	890282	266.40	264.80	268.00	1454	265.20	265.60	1604	4.29%	22.21%
BCA POP SONDRIO	2.53	3.18%	0.08	25540	2.45	2.44	2.53	4760	2.52	2.54	1250	5.78%	-6.05%
BEAZLEY PLC LS -,05	561.50	0.63%	3.50	67934	555.50	555.50	562.00	589	561.50	562.00	708	6.29%	10.50%
Befimmo	51.85	-0.67%	-0.35	380	52.10	51.80	52.10	49	51.70	51.90	103	0.58%	7.30%
BEIERSDORF	92.90	0.32%	0.30	27984	92.66	92.56	93.60	56	92.88	92.94	9	-2.24%	1.47%
Beijer Alma B	136.20	0.15%	0.20	657	136.40	136.20	136.60	101	136.00	136.40	180	0.59%	8.19%
Bekaert	24.74	-0.08%	-0.02	1012	24.42	24.40	24.80	310	24.72	24.78	50	4.38%	18.36%
BELLWAY	3162.00	-0.91%	-29.00	15666	3184.00	3151.00	3195.00	84	3160.00	3167.00	75	3.60%	26.83%
Beneteau	11.69	-0.93%	-0.11	3484	11.66	11.45	11.69	100	11.69	11.75	100	10.59%	2.43%
Bergman & Beving B	104.10	-	-	-	-	-	-	297	100.40	104.20	8	1.46%	22.47%
BERKELEY GROUP	3823.00	0.00%	0.00	15462	3836.00	3803.00	3842.00	63	3818.00	3823.00	8	3.66%	10.36%
BEKB \| BCBE N	236.00	-0.42%	-1.00	54	235.50	235.50	236.00	21	236.00	237.00	9	0.42%	21.79%
Betsson B	73.32	0.44%	0.32	131336	72.36	72.06	73.86	816	72.76	73.96	6574	1.36%	0.30%
BG GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
BHF Kleinwort Benson	-	-	-	-	-	-	-	-	-	-	-	-	-
BHP Group	1862.60	0.11%	2.00	282893	1857.50	1847.20	1865.60	553	1862.20	1862.80	250	-4.29%	12.90%
Bic	82.03	1.08%	0.88	22672	80.80	80.70	82.05	243	81.95	82.05	102	3.18%	-9.08%
Bilfinger SE	32.80	0.06%	0.02	5255	32.72	32.52	32.86	75	32.74	32.82	143	5.40%	27.85%
BillerudKorsnäs	125.00	0.48%	0.60	29698	123.80	122.20	125.05	233	123.95	125.95	3860	-1.97%	17.58%
bioMerieux	72.10	-1.03%	-0.75	29900	72.55	71.80	72.75	24	72.05	72.15	184	-4.90%	27.36%
BNP Paribas	48.47	8.98%	4.00	408104	48.55	47.86	48.70	305	48.45	48.47	66	-	12.61%
BODYCOTE PLC LS -,17	848.75	-3.93%	-34.75	19634	850.50	842.50	853.25	85	848.00	850.00	769	3.39%	21.99%
Boliden	287.00	-0.55%	-1.60	256319	287.90	284.40	288.40	39	284.60	289.00	51	1.73%	50.77%
Bolloré	4.26	0.71%	0.03	218932	4.23	4.22	4.26	2744	4.26	4.27	681	3.52%	21.04%
BME	25.08	0.40%	0.10	1045	25.04	25.04	25.12	100	25.04	25.10	17	0.40%	3.22%
Borregaard	89.00	-	-	-	-	-	-	4855	88.30	89.70	489	4.58%	18.98%
Bourbon	2.18	1.40%	0.03	126	2.18	2.18	2.18	2956	2.12	2.21	2829	-6.11%	-37.86%
Bouygues	35.00	-0.17%	-0.06	134286	34.98	34.72	35.09	449	35.01	35.02	100	4.04%	11.91%
BOVIS HOMES GROUP	1112.00	-0.98%	-11.00	2915	1127.00	1110.00	1127.00	234	1112.00	1115.00	173	4.95%	30.73%
BP	570.60	-0.09%	-0.50	1232072	569.00	566.40	570.80	5209	570.50	570.70	2824	-0.87%	15.05%
BPER	4.16	0.48%	0.02	102611	4.17	4.06	4.17	185	4.16	4.16	200	10.40%	23.33%
bpost	10.62	1.29%	0.14	46198	10.52	10.45	10.66	1142	10.62	10.62	66	0.82%	31.29%
Brederode	61.60	0.00%	0.00	83	61.80	61.60	61.80	21	61.40	61.60	22	0.98%	22.22%
BREMBO	11.72	1.12%	0.13	76718	11.63	11.53	11.80	298	11.71	11.74	487	5.36%	30.59%
BRENNTAG	48.25	-0.58%	-0.28	26896	48.28	48.07	48.70	75	48.24	48.27	146	3.04%	28.73%
BREWIN DOLPHIN	333.20	0.73%	2.40	1184	328.80	328.80	333.50	808	331.20	335.80	808	2.35%	2.54%
BRIT AMER TOBACCO	3104.50	-0.03%	-1.00	229472	3103.00	3094.50	3141.50	192	3103.50	3104.50	175	-0.02%	24.05%
BRITISH LAND CO	595.60	-0.10%	-0.60	88231	597.80	592.80	599.80	797	595.40	595.80	720	-0.23%	11.44%
B Sky B Group	-	-	-	-	-	-	-	-	-	-	-	-	-
BRITVIC	916.50	0.22%	2.00	50258	915.00	914.50	928.00	586	916.00	916.50	992	-3.99%	14.46%
BROWN GROUP	109.80	-1.79%	-2.00	9177	109.80	109.70	109.90	500	108.90	109.80	447	8.12%	23.40%
BRUNELLO CUCINELLI	31.14	-1.08%	-0.34	3929	31.28	30.94	31.34	120	31.10	31.14	180	-0.25%	5.64%
BT GROUP	230.10	-0.26%	-0.60	1133827	230.75	228.95	231.10	756	230.05	230.15	72	2.72%	-2.94%
BTG	833.50	-0.06%	-0.50	25177	833.50	833.00	833.50	640	833.00	833.50	3524	-	0.72%
Bucher N	359.40	-0.33%	-1.20	2741	359.20	356.40	359.60	18	359.20	359.80	19	3.86%	36.38%
BUNZL	2325.00	0.78%	18.00	143022	2303.00	2297.00	2333.00	424	2324.00	2325.00	217	-7.72%	-2.37%
BURBERRY GROUP	1985.50	-0.03%	-0.50	77674	1972.50	1959.50	1989.00	239	1984.50	1986.50	296	2.58%	14.76%
Burckhardt Compressi	296.50	-1.00%	-3.00	1	296.50	296.50	296.50	24	300.50	304.00	12	4.90%	31.01%
Bureau Veritas	22.00	0.32%	0.07	49111	21.90	21.82	22.02	498	21.99	22.01	833	1.57%	23.62%
BUZZI UNICEM	19.98	3.36%	0.65	174948	19.32	19.23	20.13	84	19.98	20.02	191	2.25%	28.74%
BW LPG	38.90	-	-	-	-	-	-	3855	38.62	39.34	9161	2.21%	49.10%
C&C Group	3.34	-	-	-	-	-	-	6439	3.25	3.42	6325	0.91%	22.57%
CA IMMO	31.65	0.80%	0.25	4224	31.55	31.40	31.65	222	31.55	31.65	349	-0.95%	13.28%
CAIRN ENERGY	166.80	-0.54%	-0.90	18403	167.70	164.80	167.70	1335	166.80	167.50	700	0.48%	11.80%
Caixabank SA	2.94	-1.91%	-0.06	1974704	3.00	2.92	3.00	4122	2.93	2.94	750	3.71%	-5.41%
Cap Gemini	111.65	-0.09%	-0.10	70404	111.75	111.15	112.05	256	111.60	111.70	443	2.10%	29.25%
CAPITA	125.10	-0.91%	-1.15	194819	125.50	124.15	125.62	1277	125.00	125.10	206	3.31%	12.02%
CAPITAL & COUNTIES	238.10	-1.37%	-3.30	56845	240.60	237.60	240.60	100	238.00	238.20	1363	0.96%	4.87%
CARGOTEC	37.16	1.31%	0.48	15264	37.02	36.68	37.30	26	37.20	37.24	40	1.38%	38.00%
Carillion	-	-	-	-	-	-	-	-	-	-	-	-	-
CARLSBERG B	841.40	-	-	-	-	-	-	33	836.20	843.80	164	-0.99%	21.55%
Carnival	4098.00	-0.24%	-10.00	15741	4080.00	4041.00	4101.00	261	4097.00	4100.00	229	6.10%	9.43%
Carrefour	16.83	0.99%	0.17	179598	16.75	16.75	16.91	729	16.82	16.84	223	2.81%	12.34%
Casino Guichard	38.66	-0.39%	-0.15	28738