18.06.2019 23:44:15
STXE TM RE.EUR
782.53
$$$
12.6000
1.64%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs 782.53 Eröffnung 782.53
Diff. absolut 12.60 Tages-Hoch 782.53
Diff. % 1.64 % Tages-Tief 782.53
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 769.93 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.06.2019 / 23:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.05% 789.8 667.2
1 Woche 1.00% 782.5 769.9
1 Monat 1.14% 782.5 750.9
3 Monate 2.17% 789.8 750.6
6 Monate 15.22% 789.8 657.9
1 Jahr 2.07% 789.8 657.9
3 Jahre 28.52% 789.8 577.2
10.24
13
SMI
16.05
18.5
SMI
-10.58
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.24,"chartHeight":19.54445663303,"year":2017,"ID_NOTATION":"2015046"},"2018":{"performance":-10.58,"chartHeight":19.706661563169,"year":2018,"ID_NOTATION":"2015046"},"2019":{"performance":16.05,"chartHeight":21.776164307052,"year":2019,"ID_NOTATION":"2015046"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.06.2019 23:44:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 25.20 1.37% 0.34 63879 24.64 24.12 25.22 100 25.12 31.10 496 -9.25% -43.06%
3I GROUP 1043.00 1.07% 11.00 283375 1027.00 1020.50 1048.00 1100 1043.00 1046.00 314 -2.34% 34.62%
A.P. Moller-Maersk ' 7175.00 1.56% 110.00 38 6965.00 6890.00 7185.00 58 7115.00 7195.00 58 3.61% 6.89%
A.P. Moller-Maersk B 7620.00 2.45% 182.00 5716 7380.00 7270.00 7642.00 6 7400.00 7660.00 55 4.56% 5.49%
A2A - - - - - - - - - - - - -
AA 50.65 -0.49% -0.25 670650 51.85 50.65 52.35 1488 50.65 85.00 2000 -4.07% -32.29%
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 23.99 -0.46% -0.11 120263 23.86 23.28 24.01 75 23.93 23.99 82 -5.51% -10.88%
AB InBev 77.35 3.24% 2.43 660583 75.00 74.38 77.72 269 77.33 77.43 368 1.75% 34.31%
ABB N 19.37 2.76% 0.52 962403 18.75 18.66 19.37 1000 18.98 19.39 1000 0.10% 3.92%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 102.80 0.78% 0.80 29129 101.80 100.50 103.50 40 102.80 103.10 40 1.08% 38.54%
ACCOR 36.35 4.97% 1.72 483501 35.15 35.06 36.36 143 36.29 36.36 7 4.42% -1.78%
ACEA 17.70 0.34% 0.06 26229 17.64 17.64 18.01 190 17.60 17.72 12 1.84% 47.50%
Acerinox 8.83 3.03% 0.26 167891 8.46 8.44 8.85 190 8.83 8.85 250 0.34% 1.85%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Addtech B 281.00 3.31% 9.00 5180 273.50 271.50 282.00 88 279.00 282.00 140 6.04% 77.62%
Adecco N 58.84 1.76% 1.02 216485 57.46 57.18 59.00 3000 58.26 59.44 2019 4.81% 28.22%
ADIDAS 273.30 3.88% 10.20 179421 263.15 262.15 273.30 14 273.20 273.35 7 4.21% 49.63%
Admiral Group 2090.00 0.10% 2.00 144195 2098.00 2077.50 2098.00 361 2088.00 2092.00 359 0.75% 2.45%
Aedifica - - - - - - - - - - - - -
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.25 1.21% 0.05 1324866 4.21 4.16 4.27 1195 4.24 4.26 1195 -1.12% 4.44%
AF Gruppen ASA 165.50 -1.78% -3.00 243 167.50 165.50 167.50 112 164.00 167.50 106 2.16% 27.80%
AF Poeyry B 212.80 1.33% 2.80 28391 210.00 207.80 213.60 164 211.80 213.40 650 1.92% 49.17%
AGEAS/NV 44.30 0.18% 0.08 109342 44.00 43.66 44.39 100 44.29 44.30 2 -0.49% 13.07%
AGGREKO 793.80 1.17% 9.20 57500 780.40 777.20 796.40 800 793.00 794.00 201 -0.68% 8.53%
Air France-KLM 8.19 3.99% 0.31 704405 7.90 7.85 8.21 606 8.17 8.20 1600 0.52% -13.55%
Air Liquide 120.90 1.90% 2.25 213343 118.20 118.08 120.95 98 120.85 120.95 27 3.33% 11.48%
Airbus Group 125.58 0.35% 0.44 461850 124.62 125.58 125.96 30 125.58 125.72 71 1.92% 49.96%
AIXTRON 8.22 1.01% 0.08 118639 8.01 7.75 8.27 1600 8.22 8.23 280 -4.04% -2.61%
Akastor ASA 11.00 1.66% 0.18 850 11.00 11.00 11.00 2499 10.78 11.18 2409 -3.68% -14.73%
Aker ASA - - - - - - - - - - - - -
Aker BP 232.20 2.65% 6.00 324787 225.00 222.60 232.70 46 229.30 232.50 207 -1.94% 6.22%
AKER SOLUTIONS 32.96 0.61% 0.20 270247 32.39 31.31 33.04 6634 32.71 33.21 6634 -5.45% -16.68%
Akzo Nobel 82.39 1.74% 1.41 178813 80.96 80.57 82.62 73 82.38 82.40 73 2.17% 4.32%
ALFA LAVAL 203.10 0.94% 1.90 35721 200.00 198.30 203.70 79 192.30 203.50 208 0.25% 7.21%
ALLIANZ 211.55 1.54% 3.20 273066 208.47 207.30 211.90 10 211.55 211.65 98 2.40% 20.31%
Allreal N 167.60 -0.12% -0.20 164 168.00 167.60 168.80 46 166.80 168.00 6 0.84% 9.54%
Alpha Bank - - - - - - - - - - - - -
Alstom 42.32 1.20% 0.50 277028 41.79 41.66 42.41 35 42.35 42.37 90 1.17% 20.40%
Alten 99.00 2.33% 2.25 6699 96.80 96.15 99.00 100 98.85 99.00 11 0.15% 35.80%
Altice A 2.91 0.92% 0.03 1083062 2.89 2.87 2.96 1247 2.00 2.91 4500 9.07% 72.13%
Altran Technologies 11.43 2.10% 0.23 375847 11.10 11.02 11.57 449 11.37 11.44 1100 0.84% 62.40%
Amadeus IT - - - - - - - - - - - - -
Amec Foster Wheeler 545.50 - - - - - - - - - - - 16.01%
AMER SPORTS 'A' 40.05 0.07% 0.03 409 40.15 40.02 40.15 188 37.95 40.09 185 -0.89% 4.32%
AMPLIFON 21.58 1.60% 0.34 73526 21.24 21.00 21.84 600 21.58 21.70 379 7.95% 54.03%
AMS I 32.34 0.22% 0.07 389501 31.52 30.19 32.75 3000 31.02 33.48 3000 -9.54% 37.15%
Andritz 31.60 2.60% 0.80 82871 30.98 30.56 31.64 4 31.60 31.64 475 -3.36% -20.96%
ANGLO AMERICAN 2166.00 2.51% 53.00 1115910 2113.00 2105.50 2173.00 236 2164.00 2169.50 223 5.25% 24.37%
Anima 2.72 0.89% 0.02 109012 2.68 2.64 2.73 308 2.72 2.73 490 -2.16% -15.79%
ANTOFAGASTA 901.00 4.67% 40.20 794299 859.80 859.80 908.20 724 865.00 901.60 581 4.77% 14.69%
Aperam 24.15 4.18% 0.97 56869 23.08 23.08 24.28 100 24.14 24.24 89 3.69% 4.86%
Applus Services 11.46 0.88% 0.10 86167 11.28 11.24 11.47 292 11.44 11.47 1100 -0.87% 18.82%
Arcadis 16.60 -0.24% -0.04 29724 16.53 16.45 16.80 135 16.58 16.61 134 - 55.14%
ArcelorMittal 15.28 5.98% 0.86 1338422 14.30 14.16 15.39 947 15.24 15.29 343 1.74% -15.82%
Arkema 78.18 2.54% 1.94 64807 75.64 74.96 78.44 65 77.90 78.16 45 -0.79% 4.69%
Aryzta N 1.15 1.51% 0.02 701634 1.12 1.12 1.16 1500 1.10 1.74 502 -3.74% 5.63%
ASHMORE GROUP 489.60 1.12% 5.40 81323 483.60 481.20 490.60 1336 489.40 490.00 79 0.91% 34.36%
ASHTEAD GROUP 2084.00 5.92% 116.50 899696 1998.00 1952.00 2087.00 158 2083.00 2085.00 4 6.00% 27.66%
ASM International 53.76 2.01% 1.06 57914 52.42 51.44 53.90 2 53.74 53.80 70 -3.45% 48.71%
ASML Holding 174.16 2.06% 3.52 384554 168.84 166.32 174.38 545 174.02 174.42 29 -2.01% 27.03%
ASSA Abloy B 205.00 0.74% 1.50 394417 202.80 201.50 205.30 400 204.60 205.50 400 2.99% 29.99%
Assicurazioni Genera 16.55 1.50% 0.24 2161734 16.23 16.18 16.61 8 16.54 16.55 800 2.57% 13.44%
A.B. Foods 2450.00 1.41% 34.00 242404 2432.00 2418.00 2459.00 203 2442.00 2452.00 110 -2.35% 19.40%
ASTALDI - - - - - - - - - - - - -
ASTM 28.56 -0.42% -0.12 101462 28.46 28.16 28.96 78 28.48 28.66 122 12.26% 63.76%
Aston Martin Lagonda 1060.20 2.40% 24.80 175652 1039.40 1039.40 1075.40 313 1060.00 1067.20 546 -1.10% -14.32%
AstraZeneca 6416.00 2.54% 159.00 697820 6285.00 6267.00 6429.00 172 6415.00 6417.00 172 4.46% 9.49%
Atea 121.40 1.68% 2.00 2556 120.00 119.00 121.40 1801 120.40 122.40 1801 -1.46% 9.17%
ATLANTIA 24.06 1.56% 0.37 480640 23.71 23.52 24.10 1000 24.04 24.06 4 3.31% 32.93%
Atlas Copco A 285.70 2.15% 6.00 601324 278.70 275.90 286.60 392 233.00 286.50 15 3.25% 36.06%
Atlas Copco B 256.90 1.62% 4.10 323944 252.40 249.60 257.70 200 255.60 259.00 73 2.88% 32.82%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 4.58 -3.46% -0.16 38595 4.50 4.48 4.61 347 3.72 4.59 330 -1.46% 6.02%
Atrium European Real 3.25 -0.61% -0.02 15101 3.22 3.23 3.27 280 3.23 3.27 4000 -0.61% 1.09%
Atrium Ljungberg B 171.80 -0.23% -0.40 17055 171.40 170.60 172.80 124 156.00 172.20 295 4.31% 13.03%
AURUBIS 39.73 3.41% 1.31 74854 38.16 37.97 39.83 27 39.35 39.72 4 -4.40% -7.60%
Austevoll Seafood 86.80 0.06% 0.05 40138 87.05 85.83 87.42 253 86.30 87.05 1029 -5.40% -18.88%
AUTOGRILL 9.46 1.07% 0.10 20554 9.37 9.28 9.49 380 9.46 9.50 376 1.18% 29.79%
Avance Gas Holding 25.60 2.61% 0.65 14619 25.00 24.65 25.70 8525 25.45 25.85 8525 6.67% 102.53%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 413.40 0.73% 3.00 1535620 409.30 406.85 414.85 829 413.50 414.40 1223 -1.27% 10.53%
AXA 23.18 1.13% 0.26 1820498 22.81 22.80 23.25 155 23.16 23.19 293 2.48% 22.89%
AXEL SPRINGER 62.20 0.08% 0.05 132800 62.15 62.05 62.38 65 62.10 62.20 167 11.37% 25.76%
AXFOOD AB 194.75 0.52% 1.00 54353 193.15 192.65 195.15 99 194.30 194.80 62 2.66% 28.59%
AZIMUT 16.54 1.91% 0.31 92171 16.12 16.09 16.55 300 16.50 16.54 400 9.10% 73.67%
Aéroports de Paris 155.50 2.10% 3.20 7258 152.40 152.30 156.20 15 155.30 155.60 4 0.84% -6.16%
B & M Europ.Value Re 334.40 0.45% 1.50 668998 332.70 330.25 334.40 1244 334.10 334.50 1289 -2.22% 19.22%
BABCOCK INT GROUP 480.50 1.63% 7.70 570982 469.30 466.40 480.80 1073 479.30 480.80 2400 -1.54% -2.18%
BAE SYSTEMS 492.10 0.57% 2.80 1021233 488.90 485.50 494.30 701 492.10 492.30 701 1.82% 6.96%
Bakkafrost P/F 468.20 0.30% 1.40 18554 467.40 462.80 469.40 466 464.60 479.60 140 -1.10% 10.69%
BALFOUR BEATTY 242.60 1.72% 4.10 78299 237.40 236.60 243.60 4900 242.40 294.00 50 0.92% -2.53%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 24.82 3.76% 0.90 92299 23.86 23.86 24.88 12 24.84 24.96 260 4.29% 37.35%
BCA MONTE DEI PASCHI 1.02 1.49% 0.01 52176 0.99 0.99 1.03 1615 1.01 1.03 2229 -1.45% -31.68%
BBVA 4.92 -13.43% -0.76 6094021 4.86 4.80 4.92 3270 4.92 4.92 316 -1.70% -24.38%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.26 1.46% 0.00 3180106 0.25 0.25 0.26 76445 0.23 0.26 73579 -1.91% 11.89%
BA.SABADELL 0.93 0.65% 0.01 3864321 0.92 0.91 0.93 2055 0.92 0.95 8766 -2.33% -6.69%
Banco Santander 4.02 1.21% 0.05 15342542 3.95 3.91 4.03 2000 4.02 4.03 2000 0.10% 1.35%
Bank of Georgia 1632.00 0.74% 12.00 9789 1627.00 1616.00 1634.00 174 1623.00 1850.00 37 -1.39% 18.40%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.60 -0.39% -0.02 398288 4.60 4.46 4.61 559 4.00 4.67 785 -4.29% -5.59%
Bankia - - - - - - - - - - - - -
BANKINTER 6.02 -2.37% -0.15 1527666 6.11 5.97 6.11 886 6.02 6.02 550 -6.35% -13.87%
BC Vaudoise N 757.00 0.00% 0.00 121 753.00 751.00 757.00 16 754.00 760.00 57 -0.13% 2.57%
Banque Nationale Bel 2300.00 0.00% 0.00 2 2300.00 2300.00 2300.00 2 2280.00 2320.00 2 -0.43% -6.50%
Barclays Bank 151.94 0.62% 0.94 7128087 150.28 149.32 152.66 3816 151.92 152.14 3354 - 1.47%
Barco 178.20 5.07% 8.60 3117 171.00 170.80 178.20 50 177.60 179.00 21 5.57% 79.28%
BARRATT DEVELOPMENTS 561.60 -0.25% -1.40 1139364 563.40 558.00 565.80 1327 561.20 562.00 2100 -1.44% 21.64%
Barry Callebaut N 1980.00 0.30% 6.00 635 1973.00 1961.00 1993.00 2 1980.00 1983.00 20 -0.10% 28.91%
BASF 61.75 2.97% 1.78 783660 60.07 59.51 61.97 11 61.72 61.76 132 -1.67% -6.67%
Basware 18.60 -1.38% -0.26 406 18.66 18.60 18.66 214 18.62 26.00 200 -1.17% -53.27%
BAYER 54.21 3.22% 1.69 983538 52.47 52.09 54.21 300 54.15 54.22 35 0.06% -10.71%
BMW 63.70 2.18% 1.36 636074 62.41 61.66 63.93 107 63.69 63.71 21 1.08% -9.93%
BMW Vz 54.05 1.89% 1.00 4419 52.95 52.65 54.40 50 54.00 54.15 50 0.19% -12.47%
BayWa Vink. 26.40 1.73% 0.45 217 26.20 26.20 26.50 102 26.40 27.00 100 - 28.47%
BB Biotech N 68.55 2.39% 1.60 39294 66.75 66.50 69.00 375 67.20 68.90 375 3.16% 17.18%
BBA AVIATION 267.60 1.98% 5.20 450074 261.00 260.80 268.40 44 267.60 268.40 1000 0.53% 22.30%
BCA POP SONDRIO 1.94 0.99% 0.02 32105 1.93 1.91 1.94 3287 1.90 1.99 3138 -3.53% -25.61%
BEAZLEY PLC LS -,05 563.00 -0.88% -5.00 181003 567.00 560.50 568.50 48 562.50 565.00 583 -0.09% 11.49%
Befimmo 51.80 -0.19% -0.10 1378 51.50 51.40 51.80 25 51.60 51.90 130 0.78% 6.47%
BEIERSDORF 107.60 -0.09% -0.10 174390 107.75 106.85 108.50 648 107.45 107.70 60 1.56% 17.90%
Beijer Alma B 126.80 3.93% 4.80 232 125.60 125.60 126.80 16 126.80 127.40 68 1.77% 0.88%
Bekaert 23.23 2.24% 0.51 8113 22.70 22.54 23.38 323 23.20 23.28 550 2.70% 11.04%
BELLWAY 2741.00 -0.40% -11.00 21232 2740.00 2729.00 2756.00 304 2455.00 2743.00 430 -1.97% 8.94%
Beneteau 9.90 -0.95% -0.10 9089 9.90 9.54 9.97 271 9.70 9.90 497 -6.43% -14.06%
Bergman & Beving B 99.75 0.40% 0.40 937 99.00 98.25 99.75 244 100.80 99.20 34 -3.53% 17.35%
BERKELEY GROUP 3572.00 0.79% 28.00 94117 3542.00 3525.00 3602.00 141 3559.00 3581.00 141 -0.42% 3.12%
BEKB | BCBE N 231.50 0.43% 1.00 21 231.50 231.50 231.50 24 231.00 233.00 16 1.42% 18.96%
Betsson B 59.20 -0.34% -0.20 71310 59.60 58.20 59.60 2000 59.10 63.00 62 -1.82% -18.66%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1967.80 2.40% 46.20 1509559 1929.00 1926.20 1976.80 109 1967.20 1969.00 1000 3.71% 19.41%
Bic 67.05 -0.30% -0.20 15754 66.85 66.85 67.40 190 67.00 67.05 113 -2.12% -24.87%
Bilfinger SE 26.70 3.01% 0.78 20958 25.82 25.68 26.76 70 26.68 26.82 70 -0.74% 4.13%
BillerudKorsnäs 116.50 0.06% 0.07 65113 115.80 114.50 117.10 85 114.10 126.50 170 -1.35% 10.11%
bioMerieux 77.55 1.31% 1.00 31832 75.95 75.75 77.55 140 77.30 77.80 140 3.88% 35.58%
BNP Paribas 41.59 1.84% 0.75 1402812 40.61 40.10 41.74 200 41.44 41.60 25 0.13% 5.33%
BODYCOTE PLC LS -,17 813.50 2.97% 23.50 23467 786.25 786.25 818.00 4517 801.00 814.50 519 2.84% 12.39%
Boliden 231.80 2.93% 6.60 97102 224.00 221.40 233.60 111 231.40 233.60 500 0.17% 21.09%
Bolloré 3.98 2.00% 0.08 372701 3.90 3.88 3.98 800 3.98 3.98 2196 1.43% 13.78%
BME 21.54 -0.19% -0.04 6346 21.50 21.26 21.66 125 21.06 36.38 56 -4.86% -10.99%
Borregaard 92.00 0.60% 0.55 4610 91.40 90.95 92.05 2376 91.30 92.70 2376 -1.66% 22.99%
Bourbon 1.84 -0.43% -0.01 1172 1.89 1.83 1.89 313 1.83 3.80 549 -3.87% -46.82%
Bouygues 31.94 1.78% 0.56 257362 31.29 31.10 31.98 279 31.91 31.98 159 0.25% 1.95%
BOVIS HOMES GROUP 1017.00 -0.29% -3.00 46546 1011.00 1011.00 1021.00 27 1016.00 1022.00 132 - 18.39%
BP 547.00 2.03% 10.90 7174684 536.20 534.10 548.30 873 547.10 548.10 928 -1.80% 10.19%
BPER 3.54 2.28% 0.08 244292 3.46 3.42 3.54 3700 3.54 3.54 799 3.00% 5.51%
bpost 8.33 -0.64% -0.05 45324 8.28 8.27 8.37 250 8.31 8.34 220 1.54% 4.11%
Brederode 61.60 0.65% 0.40 133 61.40 61.20 61.80 40 61.40 61.80 19 -0.32% 22.22%
BREMBO 10.21 3.13% 0.31 180156 9.90 9.84 10.26 410 10.18 10.26 159 0.69% 15.04%
BRENNTAG 42.76 1.81% 0.76 137817 42.00 41.13 42.85 35 42.64 42.79 20 -2.77% 13.42%
BREWIN DOLPHIN 302.60 0.93% 2.80 23115 296.00 296.00 302.80 410 298.20 302.80 1014 -1.43% -6.20%
BRIT AMER TOBACCO 2869.50 0.75% 21.50 1730053 2846.50 2836.00 2888.50 361 2870.00 2875.50 173 -6.44% 14.62%
BRITISH LAND CO 538.80 0.34% 1.80 743327 537.80 533.00 544.60 929 538.20 539.40 330 -0.52% 0.71%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 889.00 0.00% 0.00 130960 888.00 888.00 904.00 1300 888.00 889.00 196 -2.36% 11.26%
BROWN GROUP 141.10 0.86% 1.20 7815 139.70 139.70 143.75 1901 140.60 189.90 400 -3.49% 55.74%
BRUNELLO CUCINELLI 29.00 1.68% 0.48 24581 28.46 28.38 29.06 80 28.72 29.72 190 0.35% -2.68%
BT GROUP 209.60 0.99% 2.05 5272182 207.20 206.20 209.85 1815 209.60 210.20 1815 0.14% -11.82%
BTG 834.00 -0.06% -0.50 61717 834.50 834.00 834.75 887 834.00 834.50 76 0.06% 0.72%
Bucher N 323.40 0.43% 1.40 1223 318.80 316.00 324.00 2 322.60 323.60 8 -3.00% 22.31%
BUNZL 2180.00 0.93% 20.00 321568 2164.00 2138.00 2194.00 78 2179.00 2183.00 231 0.23% -7.74%
BURBERRY GROUP 1797.50 2.16% 38.00 388878 1744.50 1738.50 1799.00 130 1796.50 1799.00 442 -0.47% 3.87%
Burckhardt Compressi 249.00 -0.40% -1.00 92 247.50 247.00 249.00 6 250.50 251.00 11 -3.49% 8.92%
Bureau Veritas 21.90 1.72% 0.37 147020 21.48 21.45 21.94 316 21.89 21.91 96 3.20% 23.45%
BUZZI UNICEM 17.95 0.67% 0.12 196206 17.83 17.45 18.04 462 17.98 18.01 310 0.28% 19.58%
BW LPG 44.14 2.99% 1.28 368382 42.56 42.10 44.62 4945 43.80 44.56 4945 9.26% 69.18%
C&C Group 3.77 0.53% 0.02 420691 3.77 3.75 3.78 476 3.75 3.83 343 0.13% 38.35%
CA IMMO 33.10 0.00% 0.00 27888 32.80 32.80 33.40 922 26.80 33.20 1472 0.61% 19.41%
CAIRN ENERGY 152.30 4.03% 5.90 137110 146.45 145.50 152.50 1000 152.10 152.90 700 2.56% 1.53%
Caixabank SA 2.53 -1.90% -0.05 4947369 2.57 2.51 2.57 1300 2.53 2.54 16662 -3.99% -20.11%
Cap Gemini 101.70 3.16% 3.12 197853 98.02 97.49 102.05 138 101.65 101.75 2 0.84% 17.63%
CAPITA 102.12 1.67% 1.68 547753 99.88 98.94 102.35 207 102.05 102.30 79 -2.83% -9.38%
CAPITAL & COUNTIES 219.40 4.98% 10.40 882554 209.00 208.00 223.60 862 219.40 219.90 722 2.74% -4.65%
CARGOTEC 32.36 2.34% 0.74 16041 31.52 31.30 32.48 175 28.00 32.76 46 1.95% 21.75%
Carillion - - - - - - - - - - - - -
CARLSBERG B 892.20 1.13% 10.00 52972 884.20 881.40 898.20 100 872.00 907.20 100 -0.07% 28.89%
Carnival 4035.00 -0.66% -27.00 170722 4022.00 3962.00 4072.00 195 4031.00 4037.00 120 0.57% 7.49%
Carrefour 17.29 0.52% 0.09 923229 17.16 17.08 17.38 202 17.25 17.29 750 0.41% 16.55%
Casino Guichard 33.39 2.42% 0.79 106928 32.57 32.32 33.39 400 33.35 33.66 153 3.47%