18.08.2019 17:59:23
STXE TM RE.EUR
752.83
$$$
9.2200
1.24%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs 752.83 Eröffnung 752.83
Diff. absolut 9.22 Tages-Hoch 752.83
Diff. % 1.24 % Tages-Tief 752.83
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 743.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.08.2019 / 17:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.65% 800.1 667.2
1 Woche -0.52% 758.2 743.6
1 Monat -4.95% 797.4 743.6
3 Monate -3.01% 800.1 743.6
6 Monate 2.08% 800.1 737.8
1 Jahr -0.80% 800.1 657.9
3 Jahre 16.99% 800.1 618.7
10.24
13
SMI
11.65
15.41
SMI
-10.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.24,"chartHeight":22.421326329682,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":22.607407208737,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":11.65,"chartHeight":23.156246240719,"year":2019,"ID_NOTATION":"2015046"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.08.2019 17:59:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.00 8.21% 1.82 73779 22.22 22.22 24.12 550 23.92 24.02 110 -7.76% -45.77%
3I GROUP 1072.50 1.08% 11.50 353207 1073.50 1062.00 1075.50 320 1072.50 1077.00 464 -2.19% 38.42%
A.P. Moller-Maersk ' 6850.00 4.34% 285.00 55 6720.00 6695.00 6850.00 59 6805.00 6935.00 3 2.62% 2.05%
A.P. Moller-Maersk B 7280.00 4.93% 342.00 8179 7085.00 7000.00 7314.00 30 7280.00 7300.00 6 3.41% 0.78%
A2A 1.57 1.07% 0.02 1226489 1.55 1.55 1.58 24249 1.55 1.56 3000 0.51% -0.29%
AA 53.75 -1.74% -0.95 70235 56.60 53.75 57.25 4000 48.70 69.00 2267 1.99% -28.14%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 25.78 2.46% 0.62 39466 25.12 25.10 25.83 188 25.67 25.81 87 -1.15% -4.23%
AB InBev 85.71 1.48% 1.25 322407 84.89 84.69 86.25 4 85.68 85.72 90 -1.44% 48.83%
ABB N - - - - - - - - - - - - -
ABENGOA B - - - - - - - - - - - - -
ACCIONA 93.10 1.86% 1.70 17334 92.15 92.10 93.35 60 93.05 93.20 140 3.04% 25.47%
ACCOR 37.88 1.88% 0.70 73258 37.34 37.32 37.91 132 37.83 37.95 132 0.05% 2.35%
ACEA 17.36 2.00% 0.34 18854 17.10 16.98 17.42 170 17.22 17.38 190 1.05% 44.67%
Acerinox 7.17 2.14% 0.15 114630 7.03 7.03 7.17 4908 7.11 7.20 98 -1.59% -17.28%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 32.97 0.24% 0.08 285759 32.98 32.68 33.26 17 32.96 33.04 100 -4.70% -2.43%
Addtech B 245.50 1.66% 4.00 146 245.50 245.50 246.00 393 243.50 248.00 2373 - 55.18%
Adecco N - - - - - - - - - - - - -
ADIDAS 258.45 0.70% 1.80 151110 256.90 254.65 258.95 91 258.35 258.45 29 -0.39% 41.50%
Admiral Group 2142.00 1.13% 24.00 183029 2126.00 2123.00 2150.00 4 2140.00 2142.00 550 4.85% 5.00%
Aedifica 100.20 0.91% 0.90 1081 99.70 99.20 100.20 36 99.90 103.60 399 4.59% 33.82%
Aegean Airlines - - - - - - - - - - - - -
AEGON 3.56 3.04% 0.10 2841291 3.49 3.48 3.61 10081 3.54 3.57 1333 -6.16% -12.50%
AF Gruppen ASA 159.75 0.47% 0.75 378 160.00 159.50 160.00 29 159.50 166.00 287 -1.24% 23.36%
AF Poeyry B 213.40 0.66% 1.40 15724 212.20 210.80 215.20 702 212.00 215.20 2733 -3.44% 49.59%
AGEAS/NV 47.86 1.74% 0.82 92818 47.20 47.16 47.96 70 47.80 47.85 280 0.55% 22.15%
AGGREKO 789.20 0.33% 2.60 65660 799.80 780.80 799.80 1500 788.60 791.40 823 -6.96% 7.90%
Air France-KLM 10.24 3.69% 0.36 213598 9.98 9.92 10.24 2163 10.22 10.25 600 -3.21% 8.09%
Air Liquide 123.25 1.32% 1.60 209090 121.95 121.80 123.45 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
AIXTRON 9.34 3.80% 0.34 52340 9.13 9.05 9.35 1239 9.27 9.41 1239 -5.08% 10.69%
Akastor ASA 9.85 -2.86% -0.29 9777 9.91 9.84 10.00 8965 9.78 9.99 9875 -7.60% -23.64%
Aker ASA - - - - - - - - - - - - -
Aker BP 223.50 1.04% 2.30 87594 223.50 222.40 225.80 225 220.10 225.20 47 -2.61% 2.24%
AKER SOLUTIONS 24.82 1.39% 0.34 181663 25.01 24.80 25.10 3571 24.64 25.08 8771 -3.39% -37.29%
Akzo Nobel 80.90 0.89% 0.71 160277 80.25 80.15 80.97 61 80.84 80.93 120 -1.22% 2.44%
ALFA LAVAL 172.35 2.50% 4.20 272689 169.60 169.45 173.05 100 170.70 173.70 3385 2.80% -9.03%
ALLIANZ 198.48 0.76% 1.50 198253 196.24 196.24 199.74 103 197.90 198.40 103 0.05% 12.88%
Allreal N - - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
Alstom 38.20 2.50% 0.93 112483 37.49 37.49 38.22 3 38.17 38.20 236 0.21% 8.68%
Alten 105.80 1.24% 1.30 3810 104.80 104.50 106.30 1 105.70 106.30 43 -1.12% 44.99%
Altice A 4.09 3.67% 0.14 641391 3.98 3.96 4.11 950 4.09 4.10 400 -1.37% 142.31%
Altran Technologies 14.45 0.70% 0.10 57419 14.44 14.39 14.47 1296 14.30 14.45 900 1.05% 105.33%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.03 0.05% 0.02 48 40.03 40.03 40.03 83 39.79 40.03 92 0.05% 4.27%
AMPLIFON 22.34 1.55% 0.34 84198 22.08 21.88 22.38 230 22.30 22.36 600 1.27% 59.46%
AMS I 39.34 1.63% 0.63 72592 39.35 39.05 40.51 1497 39.07 39.71 1503 -19.42% 66.84%
Andritz 30.90 1.25% 0.38 80933 30.82 30.50 31.12 5 30.90 31.18 268 -5.96% -22.71%
ANGLO AMERICAN 1698.00 0.22% 3.80 637564 1718.80 1690.00 1724.20 244 1697.60 1698.00 234 -7.62% -2.50%
Anima 3.08 2.39% 0.07 133611 3.00 2.98 3.08 11534 3.05 3.08 72 0.72% -4.58%
ANTOFAGASTA 791.20 -0.53% -4.20 616767 802.30 787.20 803.40 695 790.00 792.60 609 -4.74% 0.71%
Aperam 19.68 0.23% 0.04 44658 19.50 19.41 19.77 100 19.55 19.69 80 -2.74% -14.52%
Applus Services 11.85 3.45% 0.40 68575 11.56 11.56 11.88 66 11.84 11.85 500 -3.15% 22.81%
Arcadis 16.69 1.21% 0.20 7841 16.61 16.48 16.71 120 16.64 16.68 100 -5.76% 55.98%
ArcelorMittal 11.76 2.60% 0.30 565731 11.62 11.48 11.77 435 11.74 11.77 500 -2.55% -35.21%
Arkema 74.52 1.53% 1.12 63190 73.50 73.32 74.68 72 74.44 74.52 35 -4.46% -0.21%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 479.20 0.50% 2.40 447386 482.00 476.60 483.00 1800 478.20 479.20 178 -7.76% 31.50%
ASHTEAD GROUP 2093.00 2.60% 53.00 220396 2074.00 2069.00 2096.00 232 2084.00 2094.00 170 -5.51% 28.21%
ASM International 72.78 1.34% 0.96 104951 72.48 72.48 73.64 69 72.64 72.84 160 1.20% 101.33%
ASML Holding 191.38 1.57% 2.96 213343 189.66 188.74 192.06 92 191.34 191.60 574 0.28% 39.59%
ASSA Abloy B 214.70 1.42% 3.00 442770 213.20 213.20 215.80 2715 213.10 217.10 2709 -0.23% 36.14%
Assicurazioni Genera 15.97 0.76% 0.12 1377560 15.94 15.87 16.07 875 15.96 15.97 875 0.13% 9.53%
A.B. Foods 2298.00 1.95% 44.00 195117 2240.00 2240.00 2304.00 216 2287.00 2300.00 7 -3.36% 11.99%
ASTALDI - - - - - - - - - - - - -
ASTM 29.58 0.89% 0.26 24217 28.66 28.66 29.68 450 29.58 29.74 138 -0.87% 69.61%
Aston Martin Lagonda 460.20 1.86% 8.40 67208 450.00 441.30 460.80 178 457.70 460.20 97 -11.74% -62.81%
AstraZeneca 7246.00 0.50% 36.00 383095 7174.00 7174.00 7316.00 31 7242.00 7274.00 220 -1.06% 23.65%
Atea 111.80 0.00% 0.00 450 112.00 111.80 112.20 780 111.40 113.20 1943 -0.18% 0.54%
ATLANTIA 22.81 -0.39% -0.09 385108 22.86 22.64 23.17 210 22.80 22.83 280 -5.51% 26.02%
Atlas Copco A 269.60 1.97% 5.20 459941 266.40 266.40 269.60 2165 267.70 272.10 2160 0.04% 28.40%
Atlas Copco B 242.70 2.71% 6.40 234854 238.70 238.30 242.70 2414 240.10 244.40 2414 1.21% 25.48%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.27 3.19% 0.10 32310 3.18 3.18 3.27 7538 3.21 3.28 4100 -0.67% -24.24%
Atrium European Real 3.64 12.69% 0.41 7179 3.65 3.64 3.65 842 3.62 3.67 983 -0.55% 13.22%
Atrium Ljungberg B 190.20 2.26% 4.20 2077 188.80 188.60 192.20 186 188.60 191.40 186 5.78% 25.13%
AURUBIS 35.94 0.84% 0.30 28417 35.71 34.99 35.97 370 35.88 36.21 29 0.84% -16.42%
Austevoll Seafood 93.55 3.14% 2.85 34803 90.85 90.85 93.85 2336 92.85 94.50 363 3.31% -12.57%
AUTOGRILL 8.50 0.59% 0.05 14394 8.45 8.45 8.54 380 8.39 8.51 357 -1.90% 16.68%
Avance Gas Holding 23.00 2.22% 0.50 13612 22.90 22.30 23.15 7402 22.75 23.15 9499 -5.15% 81.96%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP 3772.00 1.95% 72.00 32009 3686.00 3686.00 3772.00 146 3766.00 3772.00 201 -1.82% 55.23%
Aviva 360.30 1.04% 3.70 1459328 362.60 357.80 364.00 2099 360.00 360.40 880 -5.82% -3.74%
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
AXEL SPRINGER 62.80 -0.24% -0.15 9373 62.85 62.70 62.90 30 55.25 62.90 210 -0.40% 26.97%
AXFOOD AB 207.80 1.71% 3.50 36054 205.00 204.80 208.00 2252 205.70 209.50 2806 0.58% 37.21%
AZIMUT 15.53 1.50% 0.23 59807 15.26 15.24 15.64 290 15.53 15.63 380 -3.18% 63.06%
Aéroports de Paris 152.90 0.86% 1.30 8453 151.90 151.40 153.40 53 152.80 152.90 130 -1.16% -7.72%
B & M Europ.Value Re 339.50 1.37% 4.60 1467294 339.30 334.80 344.70 751 339.40 339.90 1297 -2.75% 21.03%
BABCOCK INT GROUP 464.90 0.78% 3.60 243058 465.60 462.50 467.80 1063 463.40 465.20 1063 -2.15% -5.35%
BAE SYSTEMS 548.80 0.18% 1.00 1190706 547.00 546.00 554.60 901 548.60 549.20 550 -1.68% 19.28%
Bakkafrost P/F 521.50 1.16% 6.00 29184 518.75 518.75 528.50 418 518.00 525.50 100 1.26% 23.29%
BALFOUR BEATTY 218.00 2.93% 6.20 269198 215.60 215.60 220.80 1100 217.60 218.20 3270 10.44% -12.41%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 25.84 -1.45% -0.38 46368 25.96 25.48 26.04 230 25.84 25.88 1123 -1.07% 43.00%
BCA MONTE DEI PASCHI 1.36 5.67% 0.07 112484 1.34 1.34 1.37 1100 1.36 1.38 25431 14.37% -8.75%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.21 4.84% 0.01 3806572 0.20 0.19 0.21 21289 0.21 0.21 96668 -2.60% -10.40%
BA.SABADELL 0.77 5.57% 0.04 4549949 0.73 0.72 0.77 12080 0.77 0.77 13265 -2.21% -22.93%
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
Bank of Georgia 1327.00 -0.19% -2.50 1151 1314.00 1312.00 1328.00 600 1296.00 1384.00 695 -5.01% -3.73%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 3.33 6.05% 0.19 665580 3.15 3.10 3.35 200 3.32 3.35 200 -0.60% -31.58%
Bankia - - - - - - - - - - - - -
BANKINTER 5.42 2.81% 0.15 805157 5.29 5.19 5.43 1600 5.42 5.47 6417 -5.01% -22.45%
BC Vaudoise N - - - - - - - - - - - - -
Banque Nationale Bel 2240.00 0.45% 10.00 4 2220.00 2220.00 2240.00 2 2210.00 2250.00 1 -1.32% -8.94%
Barclays Bank 139.78 1.93% 2.64 8812793 139.60 133.76 140.00 3588 139.58 139.86 4915 -2.55% -6.65%
Barco 175.00 0.81% 1.40 3153 174.00 172.80 177.80 8 174.80 175.20 20 - 76.06%
BARRATT DEVELOPMENTS 619.20 0.32% 2.00 380331 620.00 618.40 622.20 1224 619.20 620.20 1304 -2.64% 34.11%
Barry Callebaut N - - - - - - - - - - - - -
BASF 56.83 0.89% 0.50 471171 56.52 56.29 57.09 115 56.81 56.85 85 -2.15% -14.10%
Basware 18.72 -0.11% -0.02 145 18.62 18.62 18.84 169 12.30 20.00 20 -4.10% -52.96%
BAYER 64.42 2.04% 1.29 1115540 64.00 63.93 64.65 318 64.41 64.47 78 -0.91% 6.11%
BMW 59.55 0.98% 0.58 423489 59.39 58.88 59.63 97 59.53 59.56 111 -2.12% -15.79%
BMW Vz 48.36 0.62% 0.30 8849 47.90 47.90 48.56 60 48.28 48.38 270 -2.50% -21.68%
BayWa Vink. 23.55 3.97% 0.90 9 23.55 23.55 23.55 120 22.70 23.70 111 -2.48% 14.60%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 303.80 2.84% 8.40 508535 300.20 299.00 304.40 522 300.00 355.00 3000 0.20% 38.85%
BCA POP SONDRIO 1.64 3.53% 0.06 42051 1.60 1.60 1.64 11670 1.57 1.65 3200 -4.04% -37.17%
BEAZLEY PLC LS -,05 591.00 0.17% 1.00 360700 590.50 587.00 594.50 1000 590.50 596.50 410 3.41% 17.03%
Befimmo 51.80 0.39% 0.20 121 51.80 51.70 51.80 180 51.70 51.90 40 - 6.47%
BEIERSDORF 109.90 0.00% 0.00 156327 110.10 109.50 110.30 12 109.85 109.95 46 1.38% 20.43%
Beijer Alma B 117.20 1.91% 2.20 33 117.20 117.20 117.20 321 114.40 116.80 321 -0.34% -6.76%
Bekaert 23.94 1.18% 0.28 1628 23.68 23.64 23.96 400 23.90 24.00 100 -1.24% 14.44%
BELLWAY 2794.00 0.98% 27.00 38147 2786.00 2775.00 2795.00 73 2791.00 2793.00 440 -0.14% 11.05%
Beneteau 8.39 1.15% 0.10 3915 8.42 8.30 8.44 1500 8.39 8.53 1685 -5.84% -27.17%
Bergman & Beving B 88.50 1.26% 1.10 478 89.10 88.50 90.20 89 88.50 89.30 71 -6.35% 4.12%
BERKELEY GROUP 3826.00 1.14% 43.00 97481 3706.00 3706.00 3829.00 320 3826.00 3828.00 4 -0.34% 10.45%
BEKB | BCBE N - - - - - - - - - - - - -
Betsson B 48.00 3.56% 1.65 26276 46.95 46.95 48.05 12187 47.55 48.35 5125 2.56% -34.05%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1754.40 -0.99% -17.60 1422434 1948.00 1751.40 1785.00 11 1750.80 1755.00 456 -2.36% 6.46%
Bic 57.10 0.26% 0.15 42349 57.10 56.80 57.40 100 56.85 57.40 100 -3.95% -36.02%
Bilfinger SE 21.42 1.71% 0.36 28529 21.38 20.98 21.42 165 21.40 21.46 100 -14.32% -16.46%
BillerudKorsnäs 105.00 2.29% 2.35 67006 103.40 103.10 105.10 5565 104.15 105.85 4376 -0.85% -0.76%
bioMerieux 73.85 1.65% 1.20 11432 73.05 72.50 73.95 100 73.80 74.00 140 -1.27% 29.11%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
BODYCOTE PLC LS -,17 666.50 1.83% 12.00 12176 653.50 653.50 667.00 1783 639.00 666.50 614 -3.13% -8.04%
Boliden 195.18 0.44% 0.86 331278 195.78 193.80 196.88 100 193.96 195.72 100 -3.99% 1.96%
Bolloré 3.83 1.43% 0.05 104740 3.76 3.75 3.83 850 3.83 3.84 666 0.10% 9.38%
BME 23.16 2.93% 0.66 7254 22.42 22.36 23.16 84 23.12 24.14 1289 3.95% -4.30%
Borregaard 91.65 0.27% 0.25 447 93.70 91.65 93.70 1760 90.90 92.60 1760 -3.53% 22.53%
Bourbon 3.41 -2.99% -0.10 2823 3.50 3.41 3.54 350 3.42 3.47 650 -8.58% -1.45%
Bouygues 31.95 1.91% 0.60 322704 31.36 31.35 31.97 250 31.85 32.05 250 -0.13% 1.98%
BOVIS HOMES GROUP 1027.00 0.69% 7.00 18212 1023.00 1019.00 1028.00 190 1017.00 1028.00 750 -0.87% 19.56%
BP 490.45 0.18% 0.90 4802168 503.00 487.70 503.00 179 489.55 490.95 1323 -2.38% -1.20%
BPER 3.08 2.19% 0.07 293429 3.02 3.01 3.09 1400 3.06 3.08 1500 -3.93% -8.28%
bpost 9.17 2.05% 0.18 27716 8.99 8.91 9.18 310 9.16 9.25 3744 2.50% 14.74%
Brederode 62.40 0.00% 0.00 85 62.80 62.40 63.00 35 61.60 63.80 42 -4.00% 23.81%
BREMBO 8.21 0.12% 0.01 144532 8.22 8.14 8.29 900 8.20 8.21 380 -2.55% -7.55%
BRENNTAG 40.48 1.33% 0.53 106585 39.96 39.96 40.52 3 40.49 40.60 121 -4.91% 7.37%
BREWIN DOLPHIN 296.20 1.72% 5.00 13527 294.80 293.20 296.20 3400 296.00 297.00 2 0.68% -8.18%
BRIT AMER TOBACCO 3030.00 -0.54% -16.50 563330 3023.50 3005.50 3061.50 47 3029.00 3031.50 376 -0.72% 21.03%
BRITISH LAND CO 479.30 2.79% 13.00 598272 469.70 469.70 479.40 1051 478.30 479.50 867 -1.11% -10.41%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 859.00 1.24% 10.50 74998 853.00 851.50 859.50 183 856.50 859.50 320 -0.92% 7.51%
BROWN GROUP 107.00 1.81% 1.90 45953 106.30 104.60 107.00 1294 104.70 111.40 626 -8.23% 18.10%
BRUNELLO CUCINELLI 27.48 -0.72% -0.20 1910 27.48 27.34 27.78 840 27.16 27.54 24 -2.48% -7.79%
BT GROUP 164.02 0.05% 0.08 7467734 163.00 163.00 170.12 1896 163.96 164.10 2960 -4.93% -31.00%
BTG 840.00 0.12% 1.00 271744 839.00 839.00 840.00 839 839.00 840.00 21413 0.06% 1.45%
Bucher N - - - - - - - - - - - - -
BUNZL 2033.00 0.99% 20.00 137866 2060.00 2022.00 2062.00 40 2031.00 2035.00 297 -3.69% -13.97%
BURBERRY GROUP 2094.00 0.92% 19.00 334671 2120.00 2075.00 2120.00 8 2093.00 2095.00 258 -5.38% 21.01%
Burckhardt Compr. N - - - - - - - - - - - - -
Bureau Veritas 20.89 2.81% 0.57 196568 20.40 20.40 20.90 600 20.85 20.93 223 -0.48% 17.76%
BUZZI UNICEM 18.46 0.87% 0.16 80934 18.46 18.25 18.50 270 18.45 18.47 5 0.49% 22.98%
BW LPG 37.98 0.53% 0.20 116466 38.16 37.20 38.52 5761 37.66 38.20 863 1.66% 45.42%
C&C Group 4.21 3.31% 0.14 109863 4.10 4.17 4.21 5288 4.03 4.29 5040 3.95% 54.68%
CA IMMO 31.75 0.32% 0.10 15392 31.70 31.65 32.05 924 26.80 32.15 100 -1.24% 14.54%
CAIRN ENERGY 155.90 0.58% 0.90 68834 156.20 153.90 156.20 7285 150.00 156.10 1300 -2.38% 3.93%
Caixabank SA 2.09 4.24% 0.09 4291301 2.01 1.98 2.09 1019 2.01 2.09 2000 -4.65% -33.89%
Cap Gemini 105.20 1.54% 1.60 143801 104.15 104.15 105.90 45 104.95 105.20 45 -3.84% 21.67%
CAPITA 120.65 -0.49% -0.60 928728 118.75 118.75 123.35 1679 120.50 120.75 1947 -10.99% 7.05%
CAPITAL & COUNTIES 189.10 0.48% 0.90 535039 190.00 187.60 190.00 1081 189.00 189.35 2128 -0.40% -17.85%
CARGOTEC 25.40 1.68% 0.42 9809 25.02 24.98 25.42 2147 25.22 25.62 411 -1.70% -4.44%
Carillion - - - - - - - - - - - - -
CARLSBERG B 1001.00 1.11% 11.00 136668 997.00 996.40 1021.50 209 1001.50 1021.50 125 2.48% 44.61%
Carnival 3512.00 1.15% 40.00 63963 3494.00 3482.00 3516.00 171 3505.00 3516.00 350 -2.98% -6.45%
Carrefour 15.38 1.48% 0.23 406390 15.13 15.11 15.41 270 15.38 15.42 400 -1.91% 3.67%
Casino Guichard 34.99 1.66% 0.57 22826 34.56 34.51 35.06 380 34.94 35.07 145 1.80% -4.58%
Castellum 198.60 0.99%