19.02.2019 21:00:42
STXE TM RE.EUR
737.76
$$$
-1.6100
-0.22%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs 737.76 Eröffnung 737.76
Diff. absolut -1.61 Tages-Hoch 737.76
Diff. % -0.22 % Tages-Tief 737.76
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 739.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.02.2019 / 21:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.41% 739.4 667.2
1 Woche 1.74% 739.4 727.6
1 Monat 3.37% 739.4 708.3
3 Monate 4.16% 739.4 657.9
6 Monate -2.70% 770.3 657.9
1 Jahr 0.28% 785.9 657.9
3 Jahre 23.68% 785.9 577.2
10.24
13
SMI
9.41
9.81
SMI
-10.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.24,"chartHeight":24.344034910954,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":24.546072888073,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":9.41,"chartHeight":23.821193198572,"year":2019,"ID_NOTATION":"2015046"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.762751901167,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.02.2019 21:00:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.28 -0.17% -0.06 41416 34.32 33.92 34.40 608 33.72 34.30 64 -0.06% -22.55%
3I GROUP 945.40 0.53% 5.00 430065 939.40 938.60 951.80 16 945.20 946.00 335 2.17% 21.37%
A.P. Moller-Maersk ' 8575.00 0.88% 75.00 455 8465.00 8370.00 8600.00 19 8435.00 8755.00 19 7.19% 11.04%
A.P. Moller-Maersk B 9148.00 1.11% 100.00 6428 9020.00 8922.00 9162.00 1 8984.00 9332.00 18 6.57% 10.64%
A2A 1.58 -0.50% -0.01 1339059 1.59 1.57 1.59 3497 1.57 1.58 5083 1.55% 0.45%
AA 93.80 1.34% 1.24 42772 93.12 92.08 93.90 32374 91.46 94.24 706 1.74% 25.40%
AAK AB 137.90 -0.12% -0.17 52688 138.00 137.30 138.32 2313 136.76 138.94 2267 3.58% 12.43%
Aalberts Industries 31.25 -1.85% -0.59 72710 31.86 30.99 31.86 650 31.25 31.43 80 -0.57% 7.76%
Aareal Bank 27.13 -2.27% -0.63 129948 27.41 26.83 27.69 9 27.13 27.99 1893 -0.66% 0.78%
AB InBev 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ABB N 19.74 -0.03% -0.01 1958176 19.71 19.53 19.80 1700 19.61 19.95 1000 2.84% 5.90%
ABENGOA B 0.01 1.30% 0.00 29 0.01 0.01 0.01 450000 0.01 0.01 88479 -1.27% 122.86%
ACCIONA 82.74 -0.41% -0.34 10464 83.24 82.54 83.42 45 82.70 82.78 27 -0.14% 11.51%
ACCOR 39.74 -0.10% -0.04 232327 39.88 39.58 40.13 205 39.71 39.75 150 3.79% 7.38%
ACEA 13.45 -0.96% -0.13 590 13.42 13.32 13.45 1252 13.06 13.66 533 0.52% 12.08%
Acerinox 9.57 0.00% 0.00 56471 9.54 9.51 9.62 210 9.57 9.58 950 4.70% 10.40%
Ackermans & van Haar 141.20 0.28% 0.40 1098 140.90 140.90 141.60 34 140.90 141.50 1 1.00% 6.51%
ACS ACTIVIDADES DE C 37.61 0.45% 0.17 252129 37.49 37.39 37.70 130 37.60 37.63 130 4.15% 11.31%
Addtech B 189.60 -0.16% -0.30 1870 189.40 187.60 190.40 90 189.20 191.80 628 1.17% 19.85%
Adecco N 52.52 -0.68% -0.36 83193 52.64 52.37 52.84 1 52.46 53.04 2262 0.81% 14.45%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
Admiral Group 2147.00 0.70% 15.00 51415 2135.00 2134.00 2152.00 114 2148.00 2152.00 1 0.51% 5.25%
Aedifica 82.10 -1.08% -0.90 2767 83.10 82.00 83.30 122 81.10 82.40 56 -1.78% 5.33%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.63 -0.73% -0.03 1450731 4.64 4.59 4.66 484 4.63 4.63 600 0.63% 13.68%
AF Gruppen ASA 150.75 0.00% 0.00 - 150.75 150.75 150.75 15 151.00 153.00 750 6.91% 16.41%
AGEAS/NV 41.91 0.29% 0.12 133498 41.87 41.62 41.94 600 41.90 41.92 313 1.70% 6.66%
AGGREKO 721.20 -0.74% -5.40 144768 724.00 720.20 725.60 250 720.60 721.60 3200 0.33% -0.66%
Air France-KLM 10.38 2.42% 0.24 712480 10.26 10.20 10.44 1686 10.38 10.38 200 0.92% 9.62%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 9.13% 32.74%
AIXTRON 9.86 -0.08% -0.01 21907 9.95 9.74 9.95 100 9.85 9.87 58 0.18% 16.82%
Akastor ASA 13.20 -3.65% -0.50 2163 13.60 13.20 13.60 2085 12.90 13.20 115 -7.95% 2.33%
Aker ASA 626.00 -0.95% -6.00 23186 633.00 619.00 635.00 8 608.00 653.00 125 3.13% 35.21%
Aker BP 293.20 -0.41% -1.20 144449 293.60 291.80 296.20 152 279.00 296.40 249 9.12% 34.68%
AKER SOLUTIONS 43.04 -1.74% -0.76 50511 43.74 42.47 43.74 302 38.00 45.00 879 0.75% 8.80%
Akzo Nobel 82.14 -1.51% -1.26 371278 83.06 81.83 83.24 1 82.12 82.16 72 9.61% 4.01%
ALFA LAVAL 201.10 -0.25% -0.50 324491 200.80 199.85 201.50 1152 200.60 203.50 250 3.87% 6.15%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
Allreal N 162.10 0.12% 0.20 168 161.80 161.30 162.10 137 160.90 163.10 137 0.75% 5.95%
Alpha Bank - - - - - - - - - - - - -
Alstom 37.47 -0.35% -0.13 128079 37.46 37.28 37.58 7 37.45 37.48 80 2.77% 6.60%
Alten 89.15 -1.44% -1.30 24963 90.75 88.65 90.90 30 88.95 89.15 290 2.89% 22.29%
Altice A 1.84 -2.57% -0.05 678981 1.88 1.82 1.89 776 1.84 1.84 150 1.97% 8.99%
Altran Technologies 7.89 -1.87% -0.15 329012 8.05 7.85 8.16 104 7.88 7.89 1400 5.69% 12.15%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 39.56 -0.10% -0.04 112071 39.60 39.53 39.64 14 39.47 39.59 53 0.13% 3.05%
AMPLIFON 15.58 -4.00% -0.65 344816 16.12 15.51 16.14 130 15.60 16.00 421 -4.42% 11.21%
AMS I 28.44 -4.31% -1.28 138923 29.83 27.92 30.20 1000 18.65 29.05 150 -3.59% 20.61%
Andritz 44.30 -0.18% -0.08 27152 44.28 43.74 44.44 614 43.44 44.34 56 3.17% 10.81%
ANGLO AMERICAN 1955.20 0.52% 10.20 830277 1944.40 1936.60 1972.60 203 1954.80 1956.20 203 2.67% 12.26%
Anima 3.62 -1.58% -0.06 86453 3.66 3.60 3.67 700 3.59 3.63 381 4.13% 13.93%
ANTOFAGASTA 889.00 1.48% 13.00 588013 875.40 872.20 895.60 160 887.60 890.00 170 6.04% 13.16%
Aperam 27.19 0.78% 0.21 38825 25.94 25.94 27.30 950 27.19 27.22 100 1.50% 17.15%
Applus Services 10.17 -0.29% -0.03 187382 10.22 10.14 10.30 750 10.14 10.17 160 2.26% 5.44%
Arcadis 14.14 -1.67% -0.24 175353 14.40 14.10 14.53 240 14.11 14.16 260 19.22% 32.15%
ArcelorMittal 19.85 -0.73% -0.15 1059200 20.04 19.74 20.09 260 19.84 19.87 1035 2.97% 9.35%
Arkema 83.84 -0.95% -0.80 118161 84.02 83.36 84.90 40 83.84 83.90 35 4.02% 12.27%
Aryzta N 1.12 -0.75% -0.01 76265 1.13 1.09 1.13 186 1.11 1.28 3019 4.98% 3.09%
ASHMORE GROUP 399.20 -0.89% -3.60 167095 402.40 396.40 406.60 370 398.60 399.20 190 -2.33% 10.54%
ASHTEAD GROUP 2010.00 -0.54% -11.00 222430 2050.00 1999.00 2050.00 1100 2010.00 2012.00 152 1.28% 23.12%
ASM International 43.65 -0.68% -0.30 33257 44.08 43.20 44.18 6 43.65 43.70 330 1.25% 20.75%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
ASSA Abloy B 189.50 -0.11% -0.20 370647 189.35 188.55 190.10 552 175.10 189.95 200 2.21% 20.29%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
A.B. Foods 2353.00 1.73% 40.00 142434 2313.00 2309.00 2357.00 80 2349.00 2354.00 950 1.91% 14.67%
ASTALDI 0.79 0.70% 0.01 15422 0.79 0.79 0.80 14456 0.78 0.81 31330 10.66% 52.11%
ASTM 23.00 0.00% 0.00 36452 22.90 22.90 23.10 243 22.85 23.05 194 5.50% 31.88%
Aston Martin Lagonda 1200.00 -0.79% -9.60 14708 1218.90 1200.00 1218.90 575 1200.00 1218.20 2149 5.88% -3.02%
AstraZeneca 6093.00 -1.01% -62.00 860355 6167.00 6062.00 6167.00 43 6093.00 6094.00 174 6.24% 3.98%
Atea 121.60 -0.65% -0.80 4748 121.80 120.80 122.00 679 114.80 125.80 628 0.91% 9.35%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
Atlas Copco A 249.65 -0.18% -0.45 668555 247.55 247.55 250.05 200 248.30 250.05 200 2.40% 18.90%
Atlas Copco B 231.25 -0.34% -0.80 176566 231.10 230.20 232.15 200 230.30 237.40 200 3.02% 19.97%
ATOS 82.80 -0.12% -0.10 178278 82.78 82.50 83.66 30 82.78 82.82 320 3.19% 16.17%
Atresmedia Co.d.Medi 4.39 2.96% 0.13 74723 4.28 4.25 4.42 105 4.33 4.39 390 6.40% 1.71%
Atrium European Real 3.38 -0.29% -0.01 11309 3.35 3.33 3.40 56 3.38 3.39 1934 2.89% 5.29%
Atrium Ljungberg B 161.80 1.25% 2.00 12868 161.00 160.00 161.80 69 159.00 162.20 90 1.38% 6.45%
AURUBIS 48.16 -1.25% -0.61 61176 48.56 47.64 48.63 23 47.70 48.65 761 6.09% 13.42%
Austevoll Seafood 113.20 -0.70% -0.80 16265 113.40 112.20 113.80 538 110.00 115.80 635 2.82% 5.79%
AUTOGRILL 7.83 -1.63% -0.13 59822 7.92 7.81 7.99 2480 7.77 7.84 400 3.84% 7.55%
Avance Gas Holding 15.28 0.00% 0.00 - 15.28 15.28 15.28 3028 14.82 15.66 1717 9.30% 20.89%
Avanza Bank 407.80 0.49% 2.00 9098 405.20 403.00 408.00 635 402.00 413.20 624 1.70% -4.41%
AVEVA GROUP 3034.00 -0.39% -12.00 50603 3062.00 3030.00 3068.00 63 3032.00 3036.00 100 3.46% 25.35%
Aviva 419.60 -0.62% -2.60 1284800 422.20 417.90 423.80 1709 419.20 419.80 490 0.43% 12.13%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
AXEL SPRINGER 52.55 -2.95% -1.60 27298 53.90 52.40 54.10 80 52.45 52.60 102 1.74% 6.25%
AXFOOD AB 170.55 0.68% 1.15 65852 169.65 169.40 170.75 1869 169.25 170.70 66 2.37% 12.61%
AZIMUT 12.21 -0.25% -0.03 58810 12.26 12.10 12.26 500 12.20 12.24 450 7.70% 28.46%
Aéroports de Paris 171.30 1.18% 2.00 45070 169.20 168.30 172.50 150 171.00 171.50 2 5.29% 2.17%
B & M Europ.Value Re 334.50 -0.68% -2.30 365255 335.00 329.90 335.00 523 334.30 337.50 8554 2.83% 19.25%
BABCOCK INT GROUP 547.00 -1.76% -9.80 189345 552.40 545.60 556.40 270 547.00 547.80 140 3.25% 11.36%
BAE SYSTEMS 510.90 -2.61% -13.70 2028594 524.00 510.10 525.40 710 510.60 511.00 423 -0.91% 11.04%
Bakkafrost P/F 433.80 -8.17% -38.60 135909 420.10 417.80 435.20 1000 420.40 440.00 125 -2.60% 2.55%
BALFOUR BEATTY 281.90 -0.32% -0.90 210333 283.80 281.40 284.40 600 280.60 282.00 6200 0.32% 13.62%
Bâloise N 156.60 0.26% 0.40 8534 154.80 154.70 156.70 10 139.20 157.10 287 1.36% 15.53%
BANCA CARIGE 0.00 0.00% 0.00 - 0.00 0.00 0.00 - - - - - 14.29%
BANCA GENERALI 21.42 -2.72% -0.60 62852 21.98 21.40 22.04 258 21.40 21.50 230 4.49% 18.54%
BCA MONTE DEI PASCHI 1.31 -2.28% -0.03 16592 1.34 1.30 1.34 900 1.30 1.31 650 6.35% -10.16%
BBVA 5.18 -20.30% -1.32 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 1.85% -19.65%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.23 -0.69% -0.00 526561 0.23 0.23 0.23 12900 0.23 0.23 13600 -1.20% 0.57%
BA.SABADELL 0.95 0.30% 0.00 3916507 0.94 0.92 0.95 5700 0.95 0.95 3200 8.94% -5.47%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bank of Georgia 1680.20 -2.20% -37.80 58262 1726.30 1645.20 1726.30 41 1680.00 1692.00 50 3.52% 21.89%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.46 1.49% 0.08 263149 5.33 5.33 5.50 278 5.42 5.49 250 5.10% 12.22%
Bankia 2.59 1.02% 0.03 2787257 2.54 2.52 2.59 340 2.58 2.59 1014 2.13% 0.78%
BANKINTER 6.92 0.23% 0.02 462155 6.87 6.84 6.93 132 6.91 6.92 120 3.85% -1.26%
BC Vaudoise N 775.00 -0.51% -4.00 113 777.00 775.00 778.00 2 772.00 777.00 6 -0.76% 5.56%
Banque Nationale Bel 2430.00 -1.62% -40.00 5 2430.00 2430.00 2430.00 1 2320.00 2540.00 1 -1.62% -1.22%
Barclays Bank 158.98 0.58% 0.92 5966581 157.66 157.22 159.06 2494 158.46 159.02 3482 0.47% 6.17%
Barco 133.20 -1.33% -1.80 2131 134.00 132.40 134.80 60 132.40 133.80 25 3.42% 34.00%
BARRATT DEVELOPMENTS 568.80 1.03% 5.80 487253 562.80 562.80 568.80 6485 564.80 568.40 350 -1.98% 21.94%
Barry Callebaut N 1717.00 -0.17% -3.00 293 1711.00 1707.00 1721.00 13 1705.00 1774.00 1 1.18% 11.98%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 4.47% -0.12%
Basware 37.80 1.07% 0.40 260 37.80 37.30 37.80 10 36.90 37.80 26 -3.11% -6.03%
BAYER 68.15 0.06% 0.04 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BMW Vz 62.15 1.06% 0.65 5725 61.65 61.35 62.20 420 62.10 62.25 50 1.22% 0.65%
BayWa Vink. 23.25 0.00% 0.00 - 23.25 23.25 23.25 72 21.80 23.00 60 2.20% 13.14%
BB Biotech N 68.70 -0.87% -0.60 15197 69.50 68.35 69.50 150 68.60 69.15 350 1.99% 18.46%
BBA AVIATION 244.60 -0.89% -2.20 322793 246.00 243.80 247.00 345 244.60 245.20 694 4.04% 11.79%
BCA POP SONDRIO 2.51 -0.79% -0.02 44297 2.52 2.50 2.53 350 2.51 2.51 404 2.20% -3.91%
BEAZLEY PLC LS -,05 551.50 2.18% 11.75 345802 540.50 540.50 551.50 4200 551.00 553.50 728 7.63% 6.88%
Befimmo 48.30 0.52% 0.25 1162 48.25 48.00 48.50 243 47.70 48.30 68 -5.04% -1.23%
BEIERSDORF 91.50 -0.65% -0.60 96215 92.12 91.32 92.22 87 91.44 91.50 280 0.48% 0.26%
Beijer Alma B 136.24 -0.12% -0.16 819 136.32 135.10 137.46 95 135.60 136.78 40 -0.99% 8.39%
Bekaert 23.86 -0.50% -0.12 5222 23.86 23.58 24.04 110 23.82 24.12 1496 4.47% 14.05%
BELLWAY 2838.00 1.21% 34.00 75574 2807.00 2807.00 2840.00 200 2600.00 2839.00 110 -0.85% 11.45%
Beneteau 10.60 -1.49% -0.16 27546 10.68 10.40 10.82 230 10.56 10.60 130 6.96% -7.99%
Bergman & Beving B 91.40 1.78% 1.60 230 91.40 91.40 91.40 166 91.50 91.30 130 2.05% 5.65%
BERKELEY GROUP 3840.00 0.60% 23.00 107311 3817.00 3817.00 3855.00 600 3826.00 3872.00 100 1.51% 10.85%
BEKB | BCBE N 224.00 0.22% 0.50 2570 222.50 222.50 225.00 8 219.50 224.50 1 4.67% 15.11%
Betsson B 72.15 -5.29% -4.03 636973 75.62 70.76 76.53 4471 71.23 90.00 219 -8.08% -0.87%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1791.40 -0.51% -9.20 2174026 1753.60 1748.00 1803.20 1000 1790.40 1791.80 441 3.38% 8.70%
Bic 82.50 -0.06% -0.05 22896 82.20 81.55 82.55 76 76.50 82.75 50 -5.17% -7.51%
Bilfinger SE 32.28 1.38% 0.44 47827 31.50 30.98 32.36 5 32.26 32.34 80 17.13% 25.90%
BillerudKorsnäs 119.80 0.46% 0.55 141189 118.35 118.15 120.25 94 104.70 122.00 120 6.43% 12.71%
bioMerieux 69.10 -1.71% -1.20 10282 70.60 68.70 70.60 50 69.00 69.50 63 10.19% 22.90%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
BODYCOTE PLC LS -,17 783.00 -2.06% -16.50 26147 799.50 782.50 804.00 241 782.50 784.00 850 3.16% 8.11%
Boliden 238.35 -0.19% -0.45 368357 238.10 235.80 238.70 100 227.00 277.00 490 3.90% 24.52%
Bolloré 3.63 -0.49% -0.02 598298 3.64 3.60 3.65 231 3.63 3.63 650 3.53% 3.83%
BME 24.96 -0.40% -0.10 19752 25.00 24.92 25.25 247 24.38 25.40 237 -2.26% 3.55%
Borregaard 79.80 -1.84% -1.50 3918 81.00 79.80 81.40 92 73.40 86.00 92 0.38% 6.68%
Bourbon 3.33 0.15% 0.01 1140 3.38 3.33 3.46 2341 3.25 3.46 2103 -3.07% -4.05%
Bouygues 30.73 -1.73% -0.54 193046 31.24 30.53 31.41 120 30.65 30.73 850 2.57% -1.92%
BOVIS HOMES GROUP 1013.50 0.65% 6.50 30365 1008.00 1006.00 1018.00 107 1012.50 1014.50 193 1.05% 17.99%
BP 536.70 -0.07% -0.40 5660814 540.80 535.40 541.20 1437 536.00 536.80 1338 -1.72% 8.12%
BPER 3.51 0.20% 0.01 193103 3.51 3.45 3.52 1571 3.50 3.51 1700 2.24% 4.56%
bpost 8.09 -1.22% -0.10 116849 8.18 8.02 8.22 230 8.07 8.10 230 -1.70% 1.25%
Brederode 59.60 -0.17% -0.10 70 59.30 59.30 59.60 38 59.50 60.40 131 1.88% 18.25%
BREMBO 10.11 0.30% 0.03 130968 10.04 10.03 10.12 546 10.08 10.13 543 6.05% 13.58%
BRENNTAG 43.18 -0.69% -0.30 103048 43.37 42.92 43.49 80 43.18 43.21 64 1.60% 14.54%
BREWIN DOLPHIN 305.20 -0.84% -2.60 8522 306.80 304.50 307.80 250 304.40 308.40 1421 4.48% -4.59%
BRIT AMER TOBACCO 2804.00 -0.51% -14.50 436501 2832.50 2790.50 2832.50 500 2801.00 2805.50 500 1.98% 12.00%
BRITISH LAND CO 584.20 -0.17% -1.00 978248 586.20 581.00 586.40 250 583.40 584.20 715 -0.27% 9.20%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 901.00 0.84% 7.50 89277 894.50 893.00 902.00 473 899.00 901.50 260 -1.92% 11.83%
BROWN GROUP 97.60 4.61% 4.30 16459 92.70 92.25 97.60 1575 95.40 99.00 5311 4.54% 2.98%
BRUNELLO CUCINELLI 33.75 -0.59% -0.20 10961 33.80 33.50 34.10 140 33.65 33.80 99 -0.88% 13.26%
BT GROUP 232.35 -0.26% -0.60 3728276 233.40 231.50 235.00 1839 232.35 232.45 1032 2.02% -2.25%
BTG 831.50 0.06% 0.50 97709 831.50 830.50 833.50 781 828.50 832.50 48 0.18% 0.42%
Bucher N 304.80 -1.04% -3.20 657 306.40 304.00 308.20 2 304.20 305.00 20 0.53% 15.28%
BUNZL 2489.00 -0.24% -6.00 103825 2481.00 2481.00 2500.00 100 2488.00 2490.00 72 0.85% 5.33%
BURBERRY GROUP 1954.00 0.15% 3.00 147105 1942.00 1939.50 1968.50 372 1954.00 1956.00 1100 0.93% 12.92%
Burckhardt Compressi 273.80 -0.15% -0.40 27 273.40 273.20 273.80 9 276.60 277.00 15 4.74% 19.77%
Bureau Veritas 19.52 -1.39% -0.28 149467 19.70 19.50 19.81 130 19.50 19.52 1300 -0.33% 10.03%
BUZZI UNICEM 16.86 -0.27% -0.04 80778 16.95 16.73 17.06 330 16.85 16.89 136 1.60% 12.25%
BW LPG 30.02 -2.44% -0.75 29376 30.94 29.31 31.25 328 29.30 30.02 4900 11.89% 17.94%
C & C GROUP 3.04 0.66% 0.02 7307 3.05 3.03 3.08 14 3.03 3.16 2491 -0.98% 11.74%
CA IMMO 29.96 -0.13% -0.04 5130 30.16 29.70 30.16 6 29.52 32.92 200 -0.66% 8.08%
CAIRN ENERGY 207.20 -0.29% -0.60 290626 208.80 205.40 208.80 5381 202.80 207.40 460 3.80% 38.53%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 2.86% -3.38%
Cap Gemini 102.05 -0.34% -0.35 112293 102.50 101.10 103.00 250 102.00 102.10 50 5.24% 18.44%
CAPITA 116.80 0.56% 0.65 753705 116.00 114.45 117.45 955 116.65 116.80 500 0.91% 3.64%
CAPITAL & COUNTIES 254.70 1.35% 3.40 250285 252.70 252.20 255.30 557 254.00 255.20 2600 0.71% 10.64%
CARGOTEC 32.38 -0.37% -0.12 30104 32.82 31.96 33.28 200 27.00 35.00 100 -3.63% 21.82%
Carillion - - - - - - - - - - - - -
CARLSBERG B 790.20 -1.10% -8.80 129836 794.80 788.70 797.40 216 774.20 805.20 215 1.24% 15.43%
Carnival 4377.00 2.10% 90.00 227352 4293.00 4291.00 4379.00 280 4377.00 4383.00 190 1.91% 16.60%
Carrefour 18.07 0.08% 0.01 940454 17.92 17.72 18.09 300 18.06 18.07 270 1.83% 21.77%
Casino Guichard 43.63 -0.91% -0.40 64712 43.87 43.08 43.91 100 43.62 43.67 12 1.63% 18.98%