18.04.2019 13:08:01
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 ausserbörslich 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