20.10.2019 06:28:57
STXE TM RE.USD
663.24
$$$
-0.5900
-0.09%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 663.24 Eröffnung 663.45
Diff. absolut -0.59 Tages-Hoch 665.75
Diff. % -0.09 % Tages-Tief 661.22
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 663.83 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.10.2019 / 06:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.69% 671.4 565.3
1 Woche 1.08% 671.4 648.5
1 Monat 1.45% 671.4 625.4
3 Monate 1.01% 671.4 614.4
6 Monate 0.82% 671.4 614.4
1 Jahr 7.48% 671.4 557.9
3 Jahre 26.19% 720.3 502.7
25.5
13
SMI
15.69
18.22
SMI
-15.13
-10.68
SMI
2017
2018
2019
{"2017":{"performance":25.5,"chartHeight":23.154779093824,"year":2017,"ID_NOTATION":"2070888"},"2018":{"performance":-15.13,"chartHeight":20.746434285883,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":15.69,"chartHeight":20.920726645271,"year":2019,"ID_NOTATION":"2070888"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.10.2019 06:28:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 -1.51% -16.50 322180 1082.50 1071.00 1093.50 296 1073.00 1077.00 1000 -1.19% 38.81%
A.P. Moller-Maersk ' 7455.00 -0.40% -30.00 60 7535.00 7455.00 7565.00 54 7410.00 7510.00 55 -0.07% 11.06%
A.P. Moller-Maersk B 7958.00 -0.13% -10.00 4544 7888.00 7874.00 8084.00 31 7860.00 8010.00 51 0.18% 10.17%
A2A 1.68 0.06% 0.00 437020 1.68 1.67 1.69 8000 1.68 1.68 2200 -0.86% 6.97%
AAK AB - - - - - - - - - - - - -
Aalberts Industries 36.27 -1.68% -0.62 149353 36.47 35.64 36.75 80 36.16 36.29 370 0.19% 25.07%
Aareal Bank 29.28 -0.71% -0.21 18572 29.23 29.20 29.56 460 29.27 29.32 141 3.24% 8.77%
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ABB N - - - - - - - - - - - - -
ABENGOA A. 0.02 0.00% 0.00 - 0.02 0.02 0.02 100000 0.02 0.02 103275 - 17.06%
ABG Sundal Collier 3.52 0.00% 0.00 38790 3.52 3.52 3.54 5600 3.52 3.54 5014 4.37% -22.04%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
ACCIONA 91.40 -1.03% -0.95 8211 91.85 91.00 91.85 45 91.40 91.85 30 0.16% 23.18%
ACCOR 37.93 -1.12% -0.43 229859 38.00 37.24 38.45 200 37.80 37.96 116 -0.81% 2.49%
ACEA 17.54 -1.35% -0.24 5676 17.74 17.52 17.74 180 17.46 17.56 170 0.11% 46.17%
Acerinox 8.13 0.57% 0.05 69010 8.05 7.98 8.16 4784 8.00 8.46 5692 2.11% -6.25%
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
ACS ACTIVIDADES DE C 35.78 -0.69% -0.25 363384 35.94 35.65 36.05 175 35.77 35.80 146 -0.67% 5.89%
Active Biotech 2.67 0.19% 0.01 2055 2.64 2.64 2.67 6005 2.63 2.65 2043 -1.29% -1.83%
Addtech B 251.00 -2.52% -6.50 3086 256.50 251.00 256.50 2364 248.50 254.00 2350 1.41% 58.66%
Adecco N - - - - - - - - - - - - -
ADIDAS 281.75 -0.48% -1.35 126179 283.15 277.90 283.80 52 281.70 282.05 15 0.59% 54.26%
Admiral Group 2061.00 -0.05% -1.00 126297 2056.00 2039.00 2065.00 270 2060.00 2069.00 294 -0.53% 1.03%
Aedifica 104.50 -0.67% -0.70 5915 105.40 104.00 105.60 41 104.20 104.60 50 0.48% 39.56%
Aegean Airlines - - - - - - - - - - - - -
AEGON 3.90 0.41% 0.02 1259792 3.87 3.85 3.91 230 3.90 3.90 471 0.75% -4.22%
AF Poeyry B 200.80 0.96% 1.90 12715 198.80 198.80 200.80 965 199.00 201.80 2961 1.06% 40.76%
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
Agfa-Gevaert 3.95 0.41% 0.02 6135 3.93 3.93 3.98 3400 3.96 3.97 1097 1.80% 18.03%
AGGREKO 783.20 -0.05% -0.40 128046 779.80 775.20 787.00 3477 777.60 783.60 1400 -1.34% 7.08%
AGRANA Beteiligungs- 16.24 -0.73% -0.12 1524 16.34 16.20 16.40 76 16.22 16.40 27 -2.17% 0.74%
Air France-KLM 10.21 -0.44% -0.04 208064 10.26 10.11 10.28 1300 10.19 10.22 539 2.00% 7.72%
Air Liquide 117.65 0.09% 0.10 201009 117.45 117.05 118.30 40 112.00 118.05 70 -1.51% 19.33%
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
AIXTRON 9.40 -1.30% -0.12 26112 9.48 9.38 9.54 310 9.39 9.41 280 6.29% 11.33%
Akastor ASA 9.55 1.17% 0.11 3699 9.37 9.37 9.55 5398 9.49 9.97 7500 -4.12% -25.97%
Aker BP 245.00 -0.77% -1.90 175394 247.65 244.00 247.70 1340 241.90 245.40 95 -2.39% 12.08%
AKER SOLUTIONS 24.15 0.50% 0.12 185485 23.60 23.60 24.34 13536 23.77 24.32 1326 -1.71% -38.88%
Akzo Nobel 83.98 -0.25% -0.21 86501 84.14 83.67 84.48 71 83.89 84.08 71 1.40% 6.34%
ALFA LAVAL 204.70 -0.10% -0.20 371773 203.50 203.30 207.20 2893 203.30 206.10 2899 4.04% 8.10%
ALK-Abelló B 1431.00 -1.24% -18.00 568 1448.00 1430.00 1448.00 286 1421.00 1441.00 287 0.92% 49.22%
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
Allreal N - - - - - - - - - - - - -
Alpha Bank - - - - - - - - - - - - -
Alpiq N - - - - - - - - - - - - -
Alstom 37.97 -1.84% -0.71 188546 38.52 37.53 38.52 490 37.90 37.97 350 -0.05% 8.02%
Alten 101.75 -0.63% -0.65 12804 102.10 101.10 102.30 541 100.70 102.60 541 -2.49% 39.64%
Altran Technologies 14.30 -0.04% -0.01 149215 14.30 14.25 14.34 900 14.29 14.31 304 -0.59% 103.27%
Amadeus IT 65.48 -2.21% -1.48 171765 66.64 65.42 66.80 17 65.46 65.52 113 -1.89% 7.52%
AMAG Austria Metall 29.60 0.00% 0.00 - 29.60 29.60 29.60 8 29.30 29.50 100 - -6.03%
Amec Foster Wheeler - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
AMPLIFON 22.22 -0.09% -0.02 37142 22.26 22.10 22.34 40 22.18 22.24 320 4.32% 58.60%
Andritz 38.16 0.63% 0.24 66367 37.64 37.62 38.48 372 37.62 38.18 293 2.97% -4.55%
ANGLO AMERICAN 1901.20 0.00% 0.00 391159 1883.80 1867.60 1912.40 270 1900.60 1902.60 174 -4.06% 9.16%
ANTOFAGASTA 871.40 0.48% 4.20 252049 854.20 848.30 877.00 563 870.20 875.60 600 -0.32% 10.92%
Aperam 22.69 0.27% 0.06 35382 22.31 22.00 22.85 130 22.68 22.71 700 0.71% -1.48%
Arcadis 17.12 -2.84% -0.50 11439 17.47 16.99 17.47 176 17.10 17.14 90 -0.64% 60.00%
ArcelorMittal 13.20 0.75% 0.10 952525 12.90 12.79 13.35 500 13.18 13.20 500 -1.95% -27.27%
Arkema 90.16 0.07% 0.06 115834 89.44 89.22 90.64 68 89.92 90.16 9 5.95% 20.73%
Aryzta N - - - - - - - - - - - - -
ASHMORE GROUP 479.80 -2.40% -11.80 912267 479.80 479.80 489.00 1506 477.40 479.80 956 0.25% 31.67%
ASHTEAD GROUP 2157.00 1.08% 23.00 178145 2116.00 2116.00 2165.00 284 2147.00 2157.00 140 -0.87% 32.13%
ASM International 84.86 -0.63% -0.54 55693 84.78 84.12 85.90 13 84.86 85.10 69 -2.97% 134.74%
ASML Holding 228.00 -0.39% -0.90 226541 228.05 226.10 229.70 464 227.90 228.25 431 -3.27% 66.30%
ASSA Abloy B 225.90 2.59% 5.70 1476880 225.80 222.30 227.90 2619 224.60 228.20 2612 5.71% 43.25%
Assicurazioni Genera 18.18 0.08% 0.01 499970 18.15 18.09 18.25 784 18.18 18.19 784 0.78% 24.65%
A.B. Foods 2234.00 -0.40% -9.00 564470 2233.00 2226.00 2258.00 500 2232.00 2235.00 270 2.95% 8.87%
ASTALDI - - - - - - - - - - - - -
ASTM 28.89 0.10% 0.03 5741 28.92 28.54 28.94 120 28.84 28.90 100 -0.07% 65.65%
Aston Martin Lagonda 478.70 -4.18% -20.90 13985 486.85 475.00 490.70 147 473.90 487.70 1521 6.40% -61.31%
AstraZeneca 6787.00 -0.59% -40.00 349310 6818.00 6764.00 6855.00 500 6782.00 6786.00 147 -1.52% 15.82%
Atea 125.00 1.79% 2.20 76 124.80 124.80 125.00 4509 123.40 124.80 1 1.63% 12.41%
ATLANTIA 22.38 -0.49% -0.11 401844 22.55 22.21 22.56 131 22.36 22.38 331 2.05% 23.65%
Atlas Copco A 310.10 0.94% 2.90 1120978 305.90 304.40 312.70 1000 303.00 317.70 1000 3.33% 47.68%
Atlas Copco B 274.30 1.03% 2.80 112474 269.50 268.50 274.60 1311 270.00 277.70 1256 3.94% 41.82%
ATOS - - - - - - - - - - - - -
Atresmedia Co.d.Medi 3.54 -0.51% -0.02 23033 3.53 3.52 3.58 500 3.54 3.60 181 -0.06% -17.89%
Atrium European Real 3.57 0.42% 0.01 1660 3.57 3.56 3.56 2215 3.55 3.60 1661 -3.51% 11.04%
AURUBIS 42.16 -0.05% -0.02 14208 41.74 41.62 42.61 100 42.12 42.19 310 -1.40% -1.95%
Austevoll Seafood 95.25 -0.57% -0.55 19089 94.80 94.45 95.55 5924 94.05 95.80 771 10.24% -10.98%
AUTOGRILL 8.86 -0.90% -0.08 37267 8.88 8.84 8.93 390 8.85 8.88 390 -1.39% 21.55%
Avanza Bank - - - - - - - - - - - - -
AVAX SA NAM. EO 0,30 - - - - - - - - - - - - -
AVEVA GROUP 3920.00 1.24% 48.00 55927 3854.00 3828.00 3954.00 60 3918.00 3922.00 66 5.04% 61.32%
Aviva 413.20 1.08% 4.40 3271694 406.00 404.20 420.50 11515 409.80 415.80 11515 1.60% 10.45%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
AXEL SPRINGER 64.25 0.47% 0.30 2974 63.70 63.70 64.25 39 64.20 64.30 15 2.07% 29.90%
AXFOOD AB 207.20 -1.15% -2.40 30462 208.30 206.40 208.30 2851 205.80 209.10 2851 -0.24% 36.81%
AZIMUT 17.41 0.72% 0.12 10784 17.27 17.27 17.42 317 17.38 17.45 316 3.72% 82.80%
Aéroports de Paris 165.00 -0.06% -0.10 6495 164.60 164.60 166.40 36 164.50 165.20 79 0.18% -0.42%
BABCOCK INT GROUP 558.00 0.79% 4.40 329784 555.40 549.00 561.80 1141 556.20 560.00 1141 3.30% 13.60%
BAE SYSTEMS 540.00 -0.37% -2.00 1340328 538.00 533.00 541.40 729 538.80 540.00 671 -2.88% 17.37%
BALFOUR BEATTY 230.20 0.26% 0.60 205531 228.20 228.20 233.00 2819 230.00 230.40 1300 2.77% -7.51%
Bâloise N - - - - - - - - - - - - -
BANCA CARIGE - - - - - - - - - - - - -
BANCA GENERALI 28.38 0.50% 0.14 16118 28.32 28.20 28.50 195 28.30 28.44 180 4.57% 57.06%
BCA MONTE DEI PASCHI 1.52 0.53% 0.01 11732 1.53 1.52 1.53 30520 1.50 1.55 30520 2.15% 1.91%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BANCO BPI - - - - - - - - - - - - -
B. COM. PORTUGUES 0.19 -2.26% -0.00 1063395 0.20 0.19 0.20 179904 0.19 0.19 69946 -1.07% -15.37%
BA.SABADELL 1.03 0.64% 0.01 3953262 1.02 1.00 1.04 2680 1.02 1.03 12092 6.79% 2.88%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Bang & Olufsen 35.40 -1.23% -0.44 17894 35.78 35.48 36.44 1246 35.26 35.74 1183 -0.95% -60.09%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 4.36 -0.59% -0.03 479015 4.37 4.32 4.50 12701 4.30 4.39 14850 2.97% -10.39%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
BANKINTER 6.20 0.10% 0.01 586965 6.15 6.14 6.22 2100 6.20 6.28 5294 3.30% -11.30%
BC Vaudoise N - - - - - - - - - - - - -
Banque Nationale Bel 2160.00 0.00% 0.00 - 2160.00 2160.00 2160.00 10 2110.00 2200.00 10 - -12.20%
Barclays Bank 164.90 0.05% 0.08 10892594 162.32 162.32 167.82 3693 164.64 164.94 3693 2.93% 10.12%
Barco 170.20 -4.81% -8.60 2276 177.60 169.40 177.60 52 170.00 170.80 10 -4.06% 71.23%
BARRATT DEVELOPMENTS 672.60 -0.27% -1.80 832866 670.00 661.40 685.20 886 672.00 674.80 886 3.13% 45.68%
Barry Callebaut N - - - - - - - - - - - - -
BASF 66.53 0.21% 0.14 490755 65.91 65.66 66.57 200 66.54 66.61 64 2.75% 0.56%
Basler KB PS - - - - - - - - - - - - -
BAYER 65.34 -1.33% -0.88 573464 65.97 65.31 66.19 9 65.26 65.42 89 0.40% 7.63%
BMW 67.61 -0.85% -0.58 412920 67.15 66.88 68.12 61 67.57 67.68 62 4.34% -4.40%
BMW Vz 53.65 -0.65% -0.35 5903 53.25 53.00 54.05 250 53.60 53.75 78 6.24% -13.12%
BayWa Vink. 26.10 -1.32% -0.35 21 26.20 26.10 26.20 90 25.90 26.45 100 1.16% 27.01%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 301.00 -0.33% -1.00 1030683 301.80 299.60 306.20 3800 300.80 305.00 2976 -6.00% 37.57%
BCA POP SONDRIO 1.81 0.28% 0.01 12365 1.81 1.81 1.83 16239 1.78 1.82 4900 7.93% -30.67%
BEAZLEY PLC LS -,05 611.50 -0.24% -1.50 161915 611.00 606.50 615.50 6552 606.00 613.00 631 -1.13% 21.09%
Befimmo 58.00 0.87% 0.50 1703 57.90 57.80 58.40 660 56.40 58.00 8 0.69% 19.22%
BEIERSDORF 105.75 -0.56% -0.60 92226 106.45 104.90 106.55 100 105.70 105.75 39 2.32% 15.88%
Beijer Alma B 124.50 0.40% 0.50 542 124.20 123.80 124.50 1301 123.40 126.00 1301 1.72% -0.95%
Bekaert 25.94 2.45% 0.62 14462 25.02 25.02 26.50 80 25.92 25.96 136 4.01% 24.00%
BELLWAY 3378.00 0.36% 12.00 85996 3370.00 3345.00 3429.00 1184 3363.00 3380.00 70 -4.85% 34.26%
Beneteau 9.32 -2.30% -0.22 2993 9.46 9.31 9.46 2355 9.19 9.33 170 -3.47% -19.05%
Bergman & Beving B 86.60 0.00% 0.00 153 86.60 86.60 86.60 160 85.60 87.30 342 5.61% 1.88%
BERKELEY GROUP 4522.00 1.01% 45.00 173616 4461.00 4458.00 4591.50 136 4518.00 4537.00 631 3.86% 30.54%
BEKB | BCBE N - - - - - - - - - - - - -
Betsson B 50.00 -0.79% -0.40 47374 50.10 50.00 50.75 1469 49.65 50.40 11846 -0.40% -31.30%
BG GROUP - - - - - - - - - - - - -
BHF Kleinwort Benson - - - - - - - - - - - - -
BHP Group 1602.00 -0.35% -5.60 499896 1608.20 1585.60 1616.40 240 1602.00 1602.80 461 -6.64% -2.79%
Bic 62.00 1.06% 0.65 20636 61.25 60.80 62.00 34 61.85 62.20 100 -4.69% -30.53%
Bilfinger SE 27.20 -1.38% -0.38 14567 27.26 26.96 27.56 159 27.18 27.24 148 2.56% 6.08%
BillerudKorsnäs 109.40 2.29% 2.45 110354 108.55 108.20 110.75 5416 108.60 110.10 5433 -1.08% 3.40%
BinckBank 6.40 - - - - - - 390 6.29 6.38 390 0.63% 4.92%
bioMerieux 75.60 0.00% 0.00 7591 75.50 74.95 75.65 140 75.40 75.80 140 - 32.17%
BKW N - - - - - - - - - - - - -
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
BODYCOTE PLC LS -,17 683.00 1.86% 12.50 159648 674.50 673.00 685.25 290 681.00 688.00 1952 -2.36% -5.70%
Boliden 245.95 -0.71% -1.75 234007 245.85 244.25 248.35 1453 242.95 249.55 1394 -0.26% 28.49%
Bolloré 3.75 -1.42% -0.05 348911 3.77 3.73 3.79 1080 3.74 3.75 453 1.19% 7.09%
BME 23.38 1.48% 0.34 16296 23.22 23.22 23.42 12 23.30 23.40 100 3.27% -3.39%
Bonheur ASA 180.75 -1.36% -2.50 599 182.00 180.75 182.50 508 180.00 181.50 126 -2.82% 92.90%
Bourbon 3.75 0.00% 0.00 - 3.75 3.75 3.75 1671 3.62 3.79 214 - 8.24%
Bouygues 38.71 -1.28% -0.50 740068 39.20 38.63 39.60 154 38.67 38.80 250 0.49% 23.56%
BOVIS HOMES GROUP 1223.00 0.74% 9.00 74704 1217.00 1209.00 1241.00 2672 1209.00 1223.00 950 3.03% 42.37%
BP 485.95 -0.60% -2.95 3828787 488.60 484.00 489.35 1221 485.60 485.90 2032 -1.26% -2.11%
BPER 3.93 1.76% 0.07 232966 3.84 3.82 3.98 1408 3.91 3.93 1401 8.04% 16.98%
Brederode 69.60 -1.14% -0.80 113 70.40 69.60 70.40 190 66.60 69.80 19 -0.85% 38.10%
BREMBO 8.93 -2.78% -0.26 42599 9.07 8.91 9.12 1500 8.91 8.96 340 -0.11% 0.62%
BRENNTAG 44.19 0.91% 0.40 159097 43.40 43.37 44.42 300 44.18 44.23 94 0.02% 17.21%
BREWIN DOLPHIN 335.20 0.24% 0.80 9653 336.20 334.60 337.60 787 332.80 335.00 1100 7.02% 3.91%
BRIT AMER TOBACCO 2671.00 -0.69% -18.50 511107 2683.00 2648.00 2692.00 500 2670.00 2674.50 1400 -0.98% 6.69%
BRITISH LAND CO 632.00 0.03% 0.20 999744 627.40 626.00 637.60 979 630.00 632.20 800 7.30% 18.13%
B Sky B Group - - - - - - - - - - - - -
BRITVIC 1055.00 -1.31% -14.00 131703 1046.00 1044.50 1065.00 700 1053.00 1057.00 280 3.33% 32.04%
BROWN GROUP 122.35 2.30% 2.75 15207 119.70 119.30 125.70 1187 121.80 124.10 900 11.23% 35.04%
BT GROUP 206.22 0.97% 1.98 4143926 203.70 202.60 207.10 1813 206.15 206.25 1813 4.79% -13.24%
Bucher N - - - - - - - - - - - - -
BUNZL 1965.00 -0.96% -19.00 167424 1976.00 1954.50 1990.00 302 1962.00 1965.00 230 -2.29% -16.84%
BURBERRY GROUP 1877.50 -1.80% -34.50 347390 1902.00 1856.50 1911.00 307 1874.00 1879.50 114 -6.82% 8.49%
Bureau Veritas 21.66 -0.53% -0.12 131473 21.72 21.59 21.90 103 21.65 21.68 190 0.19% 22.10%
BUZZI UNICEM 22.01 0.69% 0.15 59886 21.72 21.72 22.18 280 21.97 22.02 600 2.75% 46.59%
C&C Group 361.00 0.00% 0.00 912 360.00 360.00 362.00 100 361.00 365.50 2152 -1.90% 13147.71%
CA IMMO 34.05 -1.02% -0.35 12131 34.30 33.95 34.55 816 26.80 34.05 63 1.49% 22.84%
CAIRN ENERGY 193.90 0.00% 0.00 125098 195.10 193.00 197.30 13658 192.40 194.20 894 0.36% 29.27%
Caixabank SA 2.58 -0.42% -0.01 4248276 2.57 2.55 2.60 2200 2.58 2.58 2000 2.26% -18.50%
Cap Gemini 108.65 -0.05% -0.05 122621 108.85 107.95 109.88 80 108.60 108.65 47 -1.50% 25.67%
CAPITA 171.10 -1.50% -2.60 1084210 173.95 170.65 175.45 23405 164.10 171.10 281 5.75% 51.82%
CAPITAL & COUNTIES 249.60 1.71% 4.20 300042 246.00 244.00 250.30 2569 249.50 251.70 16032 2.89% 8.43%
CARGOTEC 29.50 -1.34% -0.40 4081 29.50 29.36 29.86 564 29.22 29.70 1866 2.43% 10.99%
Carillion - - - - - - - - - - - - -
CARLSBERG B 987.00 -0.90% -9.00 53795 993.20 985.80 998.00 223 984.00 995.00 244 -1.10% 42.59%
Carnival 3063.00 -0.46% -14.00 131713 3056.00 3039.00 3077.00 217 3055.00 3064.00 170 -1.92% -18.41%
Carrefour 15.35 -1.22% -0.19 394510 15.49 15.29 15.53 386 15.30 15.38 358 0.52% 3.47%
Casino Guichard 44.00 1.76% 0.76 36002 42.60 42.14 44.07 118 44.00 44.11 142 3.82% 19.99%
Castellum 206.10 -2.37% -5.00 411737 210.10 198.95 210.20 2872 204.40 207.60 2872 -0.91% 25.86%
CECONOMY 4.37 -10.90% -0.53 605512 4.80 4.33 4.80 858 4.37 4.38 462 -15.07% 38.42%
CENTRICA 69.90 0.32% 0.22 11220365 69.62 69.56 72.14 31435 69.66 69.94 5800 1.54% -48.26%
CGG 2.15 -1.10% -0.02 281315 2.16 2.15 2.18 2002 2.15 2.16 6200 3.46% 84.50%
CHEMRING GROUP 187.60 0.43% 0.80 2102 186.60 186.60 187.60 311 186.00 190.80 380 -4.29% 15.52%
Lindt & Sprüngli N - - - - - - - - - - - - -
Lindt & Sprüngli PS - - - -