Finanz und Wirtschaft

18.08.2019 18:00:04 Autoupdate

STXE TM RE.USD

621.75

$$$

7.3900

1.20%

16.08.2019 17:50

Chart

Kursdaten

Kurs	621.75	Eröffnung	621.75
Diff. absolut	7.39	Tages-Hoch	621.75
Diff. %	1.20 %	Tages-Tief	621.75
Volumen	-	Umsatz	-
Schlusskurs vom 15.08.2019	614.36	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	16.08.2019 / 17:50
Währung	$$$	Aktualisierungsstand	18.08.2019 / 18:00

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	8.46%	671.3	565.3
1 Woche	-1.38%	630.9	614.4
1 Monat	-5.96%	660.8	614.4
3 Monate	-3.65%	671.3	614.4
6 Monate	0.64%	671.3	614.4
1 Jahr	-3.30%	671.3	557.9
3 Jahre	15.37%	720.3	502.7

25.5 13	SMI	8.46 15.41
SMI	-15.13 -10.68	SMI
2017	2018	2019

{"2017":{"performance":25.5,"chartHeight":27.506189635949,"year":2017,"ID_NOTATION":"2070888"},"2018":{"performance":-15.13,"chartHeight":24.645251566638,"year":2018,"ID_NOTATION":"2070888"},"2019":{"performance":8.46,"chartHeight":21.333498471613,"year":2019,"ID_NOTATION":"2070888"}}

{"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 18:00:04

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
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%
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 A.	0.03	0.00%	0.00	-	0.03	0.03	0.03	67736	0.02	0.02	85179	-	47.65%
ABG Sundal Collier	3.23	-6.66%	-0.23	23798	3.25	3.17	3.25	10504	3.20	3.25	8429	-6.39%	-28.57%
ACACIA MINING PLC	249.60	0.97%	2.40	102362	250.00	241.40	252.00	608	249.60	252.80	1561	2.00%	36.58%
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%
Active Biotech	2.97	0.17%	0.01	2346	2.96	2.96	2.97	2631	2.96	3.00	100	-3.88%	8.99%
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 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%
Agfa-Gevaert	3.29	0.37%	0.01	13731	3.30	3.20	3.30	800	3.27	3.31	5673	-6.81%	-1.91%
AGGREKO	789.20	0.33%	2.60	65660	799.80	780.80	799.80	1500	788.60	791.40	823	-6.96%	7.90%
AGRANA Beteiligungs-	16.24	0.12%	0.02	678	16.44	16.22	16.44	184	16.12	16.22	96	-6.13%	0.74%
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 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%
ALK-Abelló B	1412.00	-1.88%	-27.00	3805	1437.00	1402.00	1460.00	32	1410.00	1421.00	22	-1.67%	47.24%
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	-	-	-	-	-	-	-	-	-	-	-	-	-
Alpiq N	-	-	-	-	-	-	-	-	-	-	-	-	-
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	105.70	1.15%	1.20	3810	104.80	104.50	106.30	1	105.70	106.30	43	-1.12%	44.99%
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%
AMAG Austria Metall	29.60	0.00%	0.00	-	29.60	29.60	29.60	9	29.20	30.00	100	-	-6.03%
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%
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%
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%
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%
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%
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%
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%
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%
Bang & Olufsen	39.56	4.11%	1.56	1329	38.94	38.94	39.86	1147	39.12	40.00	573	-4.03%	-55.40%
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%
Basler KB PS	-	-	-	-	-	-	-	-	-	-	-	-	-
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%
BinckBank	6.35	0.00%	0.00	1471	6.33	6.31	6.33	800	6.35	6.43	973	-0.31%	3.77%
bioMerieux	73.85	1.65%	1.20	11432	73.05	72.50	73.95	100	73.80	74.00	140	-1.27%	29.11%
BKW N	-	-	-	-	-	-	-	-	-	-	-	-	-
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%
Bonheur ASA	172.00	0.58%	1.00	62	175.00	169.00	175.00	322	170.50	174.00	349	-6.78%	83.56%
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%
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%
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%
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%
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%	1.95	115686	196.90	196.90	199.30	1107	196.80	199.90	1107	1.92%	21.28%
CECONOMY	4.49	-2.92%	-0.14	239118	4.50	4.36	4.55	423	4.40	4.49	3000	-21.13%	42.28%
CENTRICA	65.42	0.31%	0.20	3397271	65.37	64.56	65.66	7693	65.18	65.44	3200	-1.86%	-51.58%
CGG	1.64	3.09%	0.05	254603	1.59	1.58	1.64	5047	1.63	1.65	22640	-2.45%	39.98%
CHEMRING GROUP	186.40	1.19%	2.20	797	184.10	184.10	186.40	60	184.40	189.60	930	5.43%	14.78%
Lindt & Sprüngli N	-	-	-	-	-	-	-	-	-	-	-	-	-
Lindt & Sprüngli PS	-	-	-