Finanz und Wirtschaft

20.10.2019 06:28:57 Autoupdate

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	-	-	-	-