Finanz und Wirtschaft 
19.02.2019 21:01:32
Chart
Kursdaten
| Kurs | 621.92 | Eröffnung | 621.92 |
| Diff. absolut | 0.16 | Tages-Hoch | 621.92 |
| Diff. % | 0.03 % | Tages-Tief | 621.92 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.02.2019 | 621.76 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.02.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.02.2019 / 21:01 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 8.49% | 621.9 | 565.3 |
| 1 Woche | 2.06% | 621.9 | 610.1 |
| 1 Monat | 3.07% | 621.9 | 599.5 |
| 3 Monate | 3.08% | 621.9 | 557.9 |
| 6 Monate | -3.34% | 671.1 | 557.9 |
| 1 Jahr | -8.31% | 689.8 | 557.9 |
| 3 Jahre | 26.22% | 720.3 | 471.2 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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 A. | 0.03 | 0.00% | 0.00 | - | 0.03 | 0.03 | 0.03 | 40000 | 0.03 | 0.03 | 198562 | - | 58.24% |
| ABG Sundal Collier | 4.05 | -3.45% | -0.14 | 11005 | 4.20 | 4.05 | 4.20 | 25173 | 3.98 | 4.10 | 33 | -0.49% | -10.19% |
| ACACIA MINING PLC | 225.10 | 0.76% | 1.70 | 51091 | 223.40 | 222.10 | 228.20 | 3229 | 221.90 | 225.70 | 306 | 18.35% | 23.17% |
| 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% |
| Active Biotech | 3.92 | 3.70% | 0.14 | 12577 | 3.75 | 3.75 | 3.92 | 22 | 3.92 | 3.92 | 1500 | -0.88% | 44.04% |
| 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% |
| 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% |
| Agfa-Gevaert | 3.50 | -0.31% | -0.01 | 38277 | 3.50 | 3.46 | 3.51 | 3207 | 3.46 | 3.50 | 96 | -1.02% | 4.42% |
| AGGREKO | 721.20 | -0.74% | -5.40 | 144768 | 724.00 | 720.20 | 725.60 | 250 | 720.60 | 721.60 | 3200 | 0.33% | -0.66% |
| AGRANA Beteiligungs- | 17.58 | 0.80% | 0.14 | 45 | 17.46 | 17.42 | 17.65 | 51 | 17.52 | 17.58 | 373 | -2.24% | 8.19% |
| 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 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% |
| ALK-Abelló B | 1048.00 | -2.24% | -24.00 | 2545 | 1074.00 | 1048.00 | 1074.00 | 77 | 1024.00 | 1066.00 | 77 | -0.19% | 9.28% |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpiq N | 72.50 | -7.17% | -5.60 | 10 | 72.50 | 72.50 | 72.50 | 10 | 74.40 | 74.90 | 10 | -7.76% | -8.81% |
| 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% |
| 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% |
| AMAG Austria Metall | 32.40 | 2.21% | 0.70 | 12 | 32.40 | 32.40 | 32.40 | 600 | 31.10 | 32.70 | 207 | - | 0.63% |
| 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% |
| 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% |
| 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% |
| 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% |
| 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% |
| 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% |
| 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% |
| 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% |
| Bang & Olufsen | 95.10 | -2.06% | -2.00 | 686 | 96.20 | 95.10 | 96.20 | 222 | 92.90 | 96.60 | 213 | -0.63% | 7.22% |
| 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% |
| Basler KB PS | 77.40 | 1.31% | 1.00 | 2 | 77.40 | 77.40 | 77.40 | 24 | 77.00 | 77.80 | 32 | -0.26% | 8.10% |
| 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% |
| BinckBank | 6.26 | 0.08% | 0.01 | 24052 | 6.26 | 6.25 | 6.26 | 458 | 6.25 | 6.27 | 1300 | -0.48% | 2.62% |
| bioMerieux | 69.10 | -1.71% | -1.20 | 10282 | 70.60 | 68.70 | 70.60 | 50 | 69.00 | 69.50 | 63 | 10.19% | 22.90% |
| BKW N | 67.80 | -0.59% | -0.40 | 863 | 68.10 | 67.70 | 68.10 | 144 | 67.40 | 68.00 | 13 | -3.14% | -0.88% |
| 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% |
| Bonheur ASA | 121.00 | -0.66% | -0.80 | 625 | 121.00 | 121.00 | 121.00 | 623 | 113.20 | 123.60 | 517 | -0.82% | 29.14% |
| 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% |
| 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% |
| 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% |
| 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% |
| 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% |
| Castellum | 171.70 | -0.09% | -0.15 | 306063 | 171.95 | 171.30 | 172.90 | 1000 | 170.10 | 172.30 | 1960 | -0.67% | 4.85% |
| CECONOMY | 4.85 | 0.71% | 0.03 | 116014 | 4.83 | 4.82 | 4.90 | 700 | 4.86 | 4.88 | 901 | 2.19% | 53.69% |
| CENTRICA | 138.70 | 0.87% | 1.20 | 5486980 | 137.65 | 137.45 | 140.00 | 21041 | 137.70 | 138.80 | 26 | 0.36% | 1.78% |
| CGG | 1.64 | 0.06% | 0.00 | 866370 | 1.66 | 1.61 | 1.68 | 16100 | 1.64 | 1.64 | 1800 | 0.31% | 40.24% |
| CHEMRING GROUP | 152.80 | 1.06% | 1.60 | 186216 | 153.00 | 152.60 | 153.60 | 837 | 153.00 | 156.60 | 3358 | 6.85% | -5.91% |
| Lindt & Sprüngli N | 72900.00 | 0.55% | 400.00 | 1 | 72900.00 | 72900.00 | 72900.00 | 5 | 71000.00 | 75000.00 | 5 | 2.10% | 0.14% |