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
Benchmark:
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
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 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%