Finanz und Wirtschaft 
18.04.2019 13:08:33
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.04.2019 | 658.93 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.04.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.04.2019 / 13:08 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.08% | 659.7 | 565.3 |
| 1 Woche | 1.39% | 659.7 | 652.7 |
| 1 Monat | 2.51% | 659.7 | 631.6 |
| 3 Monate | 11.16% | 659.7 | 599.5 |
| 6 Monate | 6.03% | 659.7 | 557.9 |
| 1 Jahr | -3.77% | 689.8 | 557.9 |
| 3 Jahre | 24.24% | 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 | 1077.50 | -0.23% | -2.50 | 187722 | 1077.25 | 1066.50 | 1078.50 | 172 | 1077.50 | 1078.00 | 855 | 4.91% | 39.39% |
| A.P. Moller-Maersk ' | 8455.00 | - | - | - | - | - | - | 40 | 8350.00 | 8515.00 | 40 | 8.89% | 25.96% |
| A.P. Moller-Maersk B | 8944.00 | - | - | - | - | - | - | 38 | 8860.00 | 9062.00 | 38 | 8.86% | 23.82% |
| A2A | 1.48 | -0.50% | -0.01 | 361840 | 1.48 | 1.48 | 1.49 | 2500 | 1.48 | 1.48 | 2500 | -1.91% | -5.25% |
| AAK AB | 141.90 | 0.25% | 0.35 | 18860 | 141.00 | 141.00 | 142.80 | 227 | 140.70 | 143.00 | 3403 | 0.86% | 15.27% |
| Aalberts Industries | 34.98 | 0.60% | 0.21 | 18489 | 34.75 | 34.48 | 35.12 | 75 | 34.93 | 34.96 | 202 | 7.45% | 19.90% |
| Aareal Bank | 30.76 | -0.07% | -0.02 | 26525 | 30.51 | 30.38 | 30.84 | 199 | 30.75 | 30.78 | 100 | 10.64% | 14.34% |
| AB InBev | 79.57 | 1.79% | 1.40 | 180445 | 78.36 | 78.36 | 80.00 | 104 | 79.56 | 79.58 | 59 | 0.94% | 35.74% |
| ABB N | 21.21 | 0.19% | 0.04 | 913405 | 21.21 | 20.97 | 21.30 | 564 | 21.19 | 21.20 | 2386 | 9.12% | 13.57% |
| ABENGOA A. | 0.02 | - | - | - | - | - | - | 3222 | 0.03 | 0.03 | 3915 | - | 40.00% |
| ABG Sundal Collier | 4.33 | - | - | - | - | - | - | 2022 | 4.25 | 4.40 | 1285 | 2.37% | -4.21% |
| ACACIA MINING PLC | 165.30 | 0.12% | 0.20 | 26881 | 163.90 | 163.90 | 166.40 | 2891 | 165.20 | 166.40 | 700 | -18.19% | -9.66% |
| ACCIONA | 101.30 | 0.60% | 0.60 | 4038 | 100.80 | 100.80 | 101.80 | 110 | 101.20 | 101.40 | 62 | -4.64% | 35.71% |
| ACCOR | 37.65 | -0.19% | -0.07 | 65398 | 37.80 | 37.31 | 37.83 | 423 | 37.65 | 37.67 | 131 | 2.47% | 1.92% |
| ACEA | 15.46 | -0.51% | -0.08 | 1126 | 15.52 | 15.38 | 15.52 | 110 | 15.44 | 15.48 | 150 | -3.24% | 29.50% |
| Acerinox | 9.77 | 0.29% | 0.03 | 36513 | 9.72 | 9.58 | 9.80 | 226 | 9.76 | 9.77 | 346 | 5.05% | 12.36% |
| Ackermans & van Haar | 145.10 | 0.21% | 0.30 | 2839 | 144.00 | 144.00 | 145.20 | 61 | 145.00 | 145.10 | 121 | 5.08% | 9.53% |
| ACS ACTIVIDADES DE C | 40.40 | 0.15% | 0.06 | 44730 | 40.40 | 40.04 | 40.49 | 464 | 40.39 | 40.42 | 95 | 2.57% | 19.38% |
| Active Biotech | 3.40 | - | - | - | - | - | - | 23690 | 2.70 | 3.25 | 468 | - | 24.77% |
| Addtech B | 222.50 | 0.45% | 1.00 | 2231 | 221.00 | 220.50 | 225.00 | 335 | 221.50 | 225.50 | 335 | 2.55% | 40.01% |
| Adecco N | 59.80 | 0.61% | 0.36 | 81791 | 59.44 | 59.18 | 59.86 | 40 | 59.78 | 59.80 | 179 | 7.53% | 29.53% |
| ADIDAS | 231.15 | 0.63% | 1.45 | 70853 | 229.55 | 228.85 | 232.15 | 145 | 231.15 | 231.20 | 19 | 1.52% | 25.76% |
| Admiral Group | 2234.00 | 0.04% | 1.00 | 16492 | 2233.00 | 2222.00 | 2239.00 | 310 | 2233.00 | 2236.00 | 210 | 0.59% | 9.46% |
| Aedifica | 81.90 | -0.61% | -0.50 | 679 | 82.40 | 81.80 | 82.40 | 31 | 81.70 | 81.90 | 123 | -3.17% | 4.57% |
| Aegean Airlines | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AEGON | 4.66 | -0.60% | -0.03 | 347951 | 4.63 | 4.61 | 4.67 | 1700 | 4.66 | 4.66 | 2221 | 5.97% | 15.15% |
| AF Poeyry B | 166.10 | -0.18% | -0.30 | 7932 | 165.60 | 165.20 | 166.60 | 2917 | 164.10 | 167.30 | 2907 | - | 16.64% |
| AGEAS/NV | 46.52 | -0.52% | -0.24 | 31442 | 46.39 | 46.11 | 46.66 | 135 | 46.51 | 46.52 | 47 | 3.98% | 19.35% |
| Agfa-Gevaert | 3.88 | 0.62% | 0.02 | 16136 | 3.83 | 3.83 | 3.88 | 389 | 3.87 | 3.89 | 463 | 1.10% | 14.99% |
| AGGREKO | 825.20 | -2.50% | -21.20 | 46722 | 832.90 | 825.00 | 832.90 | 604 | 824.60 | 825.20 | 503 | 1.12% | 15.72% |
| AGRANA Beteiligungs- | 19.08 | 0.85% | 0.16 | 211 | 19.04 | 19.04 | 19.08 | 1000 | 18.56 | 19.48 | 1000 | 0.64% | 17.37% |
| Air France-KLM | 11.13 | -0.22% | -0.03 | 214851 | 11.13 | 10.95 | 11.21 | 783 | 11.13 | 11.14 | 3137 | 5.13% | 17.80% |
| Air Liquide | 118.12 | 1.13% | 1.32 | 109086 | 117.55 | 117.35 | 118.50 | 145 | 118.10 | 118.15 | 236 | 0.39% | 7.70% |
| Airbus Group | 119.70 | 0.59% | 0.70 | 105984 | 118.94 | 118.18 | 120.58 | 60 | 119.60 | 119.72 | 453 | 0.65% | 40.34% |
| AIXTRON | 9.98 | -1.19% | -0.12 | 41549 | 10.10 | 9.78 | 10.10 | 357 | 9.97 | 10.00 | 1234 | 12.47% | 19.67% |
| Akastor ASA | 13.56 | - | - | - | - | - | - | 4633 | 13.54 | 13.80 | 5146 | -3.14% | 5.12% |
| Aker BP | 307.60 | - | - | - | - | - | - | 280 | 304.50 | 311.30 | 163 | -2.13% | 40.71% |
| AKER SOLUTIONS | 43.37 | - | - | - | - | - | - | 5749 | 42.91 | 43.97 | 10146 | -3.52% | 9.63% |
| Akzo Nobel | 79.61 | -0.35% | -0.28 | 120227 | 79.81 | 79.40 | 80.18 | 75 | 79.54 | 79.60 | 103 | 0.36% | 1.16% |
| ALFA LAVAL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALK-Abelló B | 1090.00 | - | - | - | - | - | - | 223 | 1081.00 | 1099.00 | 316 | 0.46% | 13.66% |
| ALLIANZ | 214.10 | 0.23% | 0.50 | 107726 | 212.70 | 212.50 | 214.60 | 70 | 214.05 | 214.15 | 242 | 3.24% | 21.47% |
| Allreal N | 162.40 | -0.25% | -0.40 | 138 | 163.20 | 162.40 | 163.20 | 32 | 162.00 | 162.60 | 11 | -3.90% | 6.41% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpiq N | 70.20 | -0.14% | -0.10 | 24 | 70.30 | 70.20 | 70.30 | 3 | 69.10 | 71.30 | 3 | -3.57% | -11.57% |
| Alstom | 40.54 | -0.30% | -0.12 | 44029 | 40.36 | 40.34 | 40.74 | 199 | 40.54 | 40.56 | 100 | 2.32% | 15.68% |
| Alten | 96.45 | 0.36% | 0.35 | 6934 | 96.15 | 95.70 | 96.55 | 53 | 96.45 | 96.50 | 30 | -0.52% | 31.82% |
| Altran Technologies | 11.32 | 1.48% | 0.17 | 194993 | 11.08 | 10.98 | 11.34 | 350 | 11.31 | 11.32 | 846 | 12.13% | 58.56% |
| Amadeus IT | 68.54 | 0.35% | 0.24 | 260209 | 68.41 | 67.76 | 68.92 | 612 | 68.52 | 68.54 | 178 | -3.37% | 12.15% |
| AMAG Austria Metall | 32.10 | - | - | - | - | - | - | 97 | 32.10 | 31.80 | 50 | -0.93% | 1.90% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| AMER SPORTS 'A' | 40.49 | 1.10% | 0.44 | 3110 | 40.15 | 40.15 | 40.51 | 60 | 40.44 | 40.48 | 80 | 0.12% | 4.32% |
| AMPLIFON | 16.98 | -1.05% | -0.18 | 71507 | 17.07 | 16.95 | 17.15 | 131 | 16.97 | 16.99 | 357 | -3.16% | 22.48% |
| Andritz | 43.46 | 0.51% | 0.22 | 15107 | 42.80 | 42.70 | 43.64 | 19 | 43.34 | 43.40 | 371 | 4.85% | 8.15% |
| ANGLO AMERICAN | 2168.00 | 0.42% | 9.00 | 137228 | 2151.00 | 2143.00 | 2171.00 | 925 | 2167.50 | 2168.50 | 400 | -2.88% | 23.97% |
| ANTOFAGASTA | 1005.50 | -0.98% | -10.00 | 78268 | 1008.50 | 998.60 | 1010.50 | 191 | 1006.00 | 1007.00 | 250 | -0.44% | 29.26% |
| Aperam | 29.95 | 11.67% | 3.13 | 19429 | 29.87 | 29.17 | 30.01 | 100 | 29.90 | 30.01 | 109 | - | 16.46% |
| Arcadis | 17.68 | 10.99% | 1.75 | 43355 | 16.61 | 16.59 | 17.96 | 93 | 17.65 | 17.74 | 363 | 5.01% | 48.88% |
| ArcelorMittal | 21.23 | -0.19% | -0.04 | 784878 | 21.03 | 20.56 | 21.25 | 565 | 21.23 | 21.25 | 701 | 8.12% | 17.20% |
| Arkema | 94.98 | -0.15% | -0.14 | 29690 | 94.78 | 94.00 | 95.24 | 112 | 94.92 | 95.00 | 40 | 7.41% | 27.37% |
| Aryzta N | 1.44 | 0.00% | 0.00 | 332406 | 1.44 | 1.40 | 1.44 | 4926 | 1.44 | 1.44 | 713 | 9.18% | 32.70% |
| ASHMORE GROUP | 474.60 | -2.79% | -13.60 | 288625 | 486.40 | 473.20 | 491.20 | 1193 | 474.60 | 475.00 | 140 | 6.55% | 33.97% |
| ASHTEAD GROUP | 2195.00 | 2.69% | 57.50 | 267752 | 2180.50 | 2170.00 | 2213.00 | 81 | 2194.00 | 2195.00 | 212 | 8.34% | 30.93% |
| ASM International | 54.52 | 0.18% | 0.10 | 67580 | 54.00 | 53.54 | 54.64 | 350 | 54.48 | 54.52 | 425 | 2.37% | 50.54% |
| ASML Holding | 183.74 | 2.05% | 3.69 | 137957 | 178.50 | 178.50 | 184.02 | 129 | 183.72 | 183.78 | 75 | 1.12% | 31.33% |
| ASSA Abloy B | 209.80 | 1.94% | 4.00 | 352942 | 204.80 | 204.80 | 210.80 | 312 | 209.70 | 213.60 | 2276 | -0.24% | 30.50% |
| Assicurazioni Genera | 17.09 | -0.70% | -0.12 | 289739 | 17.27 | 17.05 | 17.27 | 1639 | 17.09 | 17.09 | 180 | 3.43% | 18.00% |
| A.B. Foods | 2489.00 | -0.56% | -14.00 | 47773 | 2514.00 | 2486.00 | 2521.00 | 407 | 2489.00 | 2491.00 | 100 | -0.24% | 21.98% |
| ASTALDI | 0.71 | 0.07% | 0.00 | 6353 | 0.70 | 0.70 | 0.71 | 10000 | 0.69 | 0.71 | 10000 | -1.12% | 35.44% |
| ASTM | 22.36 | -0.18% | -0.04 | 1476 | 22.40 | 22.30 | 22.42 | 200 | 22.32 | 22.40 | 200 | -2.35% | 28.44% |
| Aston Martin Lagonda | 970.30 | 3.79% | 35.40 | 14351 | 938.00 | 934.80 | 970.50 | 11 | 967.50 | 972.90 | 242 | 2.56% | -24.45% |
| AstraZeneca | 5871.00 | -0.66% | -39.00 | 267841 | 5868.00 | 5835.00 | 5897.00 | 209 | 5869.00 | 5871.00 | 100 | -3.67% | 0.85% |
| Atea | 131.20 | - | - | - | - | - | - | 3289 | 130.00 | 132.40 | 3289 | - | 17.99% |
| ATLANTIA | 22.76 | -0.13% | -0.03 | 82281 | 22.77 | 22.66 | 22.91 | 1364 | 22.75 | 22.77 | 446 | -1.85% | 25.91% |
| Atlas Copco A | 282.50 | 1.47% | 4.10 | 560028 | 276.65 | 276.40 | 282.80 | 100 | 281.50 | 282.60 | 92 | 3.19% | 32.59% |
| Atlas Copco B | 262.20 | 1.63% | 4.20 | 126080 | 256.30 | 256.20 | 262.50 | 100 | 261.40 | 262.60 | 100 | 2.99% | 33.39% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Atresmedia Co.d.Medi | 4.31 | 0.09% | 0.00 | 10753 | 4.33 | 4.31 | 4.33 | 262 | 4.31 | 4.32 | 52 | 3.86% | -0.23% |
| Atrium European Real | 3.38 | 1.05% | 0.04 | 804 | 3.42 | 3.38 | 3.40 | 409 | 3.33 | 3.44 | 5500 | - | 6.22% |
| AURUBIS | 50.14 | -0.28% | -0.14 | 7960 | 50.26 | 49.32 | 50.26 | 197 | 50.12 | 50.18 | 27 | 2.36% | 16.93% |
| Austevoll Seafood | 102.10 | - | - | - | - | - | - | 4049 | 101.20 | 103.00 | 453 | -0.68% | -4.58% |
| AUTOGRILL | 8.53 | -0.47% | -0.04 | 23656 | 8.52 | 8.52 | 8.58 | 269 | 8.52 | 8.53 | 325 | 2.57% | 17.57% |
| Avanza Bank | 75.70 | -2.32% | -1.80 | 38374 | 77.70 | 75.20 | 77.90 | 6417 | 74.60 | 76.30 | 6434 | -81.05% | -81.83% |
| AVEVA GROUP | 3322.00 | 2.59% | 84.00 | 10984 | 3314.00 | 3248.00 | 3334.00 | 196 | 3322.00 | 3326.00 | 260 | 0.06% | 33.25% |
| Aviva | 432.50 | -0.57% | -2.50 | 920164 | 434.10 | 430.80 | 434.60 | 1074 | 432.40 | 432.50 | 1193 | 0.90% | 16.25% |
| AXA | 23.72 | -0.17% | -0.04 | 534454 | 23.63 | 23.52 | 23.80 | 413 | 23.73 | 23.73 | 1024 | 2.59% | 25.94% |
| AXEL SPRINGER | 50.25 | -2.80% | -1.45 | 11736 | 49.64 | 49.53 | 50.25 | 726 | 50.20 | 50.25 | 75 | 5.73% | 4.53% |
| AXFOOD AB | 172.55 | -0.26% | -0.45 | 30277 | 174.00 | 172.10 | 174.00 | 2797 | 171.20 | 174.10 | 2792 | 0.12% | 14.23% |
| AZIMUT | 16.93 | -0.15% | -0.03 | 52608 | 17.00 | 16.71 | 17.00 | 505 | 16.91 | 16.93 | 800 | 6.60% | 77.97% |
| Aéroports de Paris | 178.40 | 0.06% | 0.10 | 2511 | 177.60 | 177.20 | 178.70 | 37 | 178.30 | 178.50 | 9 | 1.25% | 7.60% |
| BABCOCK INT GROUP | 524.00 | -1.09% | -5.80 | 114045 | 522.80 | 519.40 | 524.60 | 1243 | 523.80 | 524.20 | 2029 | 6.17% | 7.86% |
| BAE SYSTEMS | 494.80 | -3.28% | -16.80 | 1459023 | 500.20 | 493.10 | 500.60 | 387 | 494.80 | 494.90 | 455 | 1.63% | 11.19% |
| BALFOUR BEATTY | 260.80 | -1.73% | -4.60 | 73828 | 264.60 | 260.20 | 265.20 | 217 | 260.60 | 261.00 | 1963 | 3.27% | 6.63% |
| Bâloise N | 174.60 | 0.00% | 0.00 | 4655 | 174.70 | 173.90 | 174.90 | 78 | 174.50 | 174.60 | 82 | 3.44% | 29.14% |
| BANCA CARIGE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BANCA GENERALI | 24.30 | 0.33% | 0.08 | 42114 | 24.20 | 24.08 | 24.34 | 296 | 24.28 | 24.32 | 382 | 2.89% | 34.03% |
| BCA MONTE DEI PASCHI | 1.39 | -1.21% | -0.02 | 41248 | 1.39 | 1.36 | 1.39 | 1502 | 1.37 | 1.39 | 5457 | 11.98% | -6.00% |
| BBVA | 5.53 | -2.75% | -0.16 | 4290049 | 5.62 | 5.50 | 5.63 | 1000 | 5.52 | 5.53 | 6380 | 5.98% | -13.84% |
| BANCO BPI | - | - | - | - | - | - | - | - | - | - | - | - | - |
| B. COM. PORTUGUES | 0.25 | -0.88% | -0.00 | 927859 | 0.25 | 0.25 | 0.25 | 30859 | 0.25 | 0.25 | 15000 | 6.02% | 8.92% |
| BA.SABADELL | 1.01 | -2.08% | -0.02 | 1874416 | 1.03 | 1.00 | 1.03 | 4858 | 1.01 | 1.01 | 6877 | 10.44% | 3.38% |
| Banco Santander | 4.56 | -1.61% | -0.07 | 9839254 | 4.62 | 4.53 | 4.63 | 1750 | 4.56 | 4.56 | 1750 | 5.94% | 16.71% |
| Bang & Olufsen | 58.20 | - | - | - | - | - | - | 1900 | 58.00 | 59.05 | 1289 | 6.50% | -34.39% |
| Bank of Greece | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bank of Ireland | 5.92 | -1.41% | -0.09 | 260826 | 6.03 | 5.88 | 6.03 | 1550 | 5.92 | 5.93 | 1859 | 9.72% | 23.41% |
| Bankia | 2.39 | -0.42% | -0.01 | 908320 | 2.40 | 2.37 | 2.40 | 2940 | 2.39 | 2.39 | 2 | 4.98% | -6.43% |
| BANKINTER | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BC Vaudoise N | 807.00 | -0.49% | -4.00 | 33 | 810.00 | 807.00 | 810.00 | 1 | 806.00 | 808.00 | 3 | 1.00% | 9.89% |
| Banque Nationale Bel | 2500.00 | - | - | - | - | - | - | 2 | 2560.00 | 2610.00 | 8 | 0.81% | 1.63% |
| Barclays Bank | 168.58 | -0.38% | -0.64 | 4870169 | 169.62 | 166.66 | 169.68 | 4200 | 168.54 | 168.62 | 4939 | 4.98% | 13.01% |
| Barco | 156.40 | -0.89% | -1.40 | 1110 | 157.00 | 155.00 | 157.00 | 51 | 156.00 | 156.40 | 36 | 9.74% | 58.75% |
| BARRATT DEVELOPMENTS | 612.60 | -0.20% | -1.20 | 253455 | 616.40 | 610.00 | 618.20 | 809 | 612.20 | 612.60 | 1146 | 1.56% | 32.94% |
| Barry Callebaut N | 1854.00 | 0.27% | 5.00 | 243 | 1850.00 | 1849.00 | 1864.00 | 2 | 1853.00 | 1855.00 | 1 | -1.18% | 20.38% |
| BASF | 73.91 | -0.31% | -0.23 | 190368 | 74.11 | 73.25 | 74.42 | 314 | 73.88 | 73.91 | 348 | 7.76% | 12.06% |
| Basler KB PS | 77.20 | - | - | - | - | - | - | 279 | 74.60 | 78.20 | 2 | -0.77% | 7.82% |
| BAYER | 61.54 | 0.03% | 0.02 | 228335 | 61.28 | 60.74 | 61.98 | 89 | 61.24 | 61.55 | 225 | 1.03% | 1.78% |
| BMW | 78.09 | 1.13% | 0.87 | 320270 | 77.20 | 76.88 | 78.29 | 278 | 78.08 | 78.09 | 274 | 5.41% | 9.19% |
| BMW Vz | 68.20 | 0.89% | 0.60 | 665 | 67.45 | 67.40 | 68.25 | 97 | 68.15 | 68.30 | 92 | 6.54% | 9.47% |
| BayWa Vink. | 25.90 | - | - | - | - | - | - | 250 | 25.90 | 26.70 | 10 | 3.81% | 26.03% |
| BB Biotech N | 68.72 | 0.18% | 0.12 | 2260 | 68.20 | 68.15 | 68.75 | 68 | 68.65 | 68.85 | 59 | -5.64% | 17.26% |
| BBA AVIATION | 265.40 | -0.75% | -2.00 | 890282 | 266.40 | 264.80 | 268.00 | 1454 | 265.20 | 265.60 | 1604 | 4.29% | 22.21% |
| BCA POP SONDRIO | 2.53 | 3.18% | 0.08 | 25540 | 2.45 | 2.44 | 2.53 | 426 | 2.53 | 2.54 | 1250 | 5.78% | -6.05% |
| BEAZLEY PLC LS -,05 | 561.50 | 0.63% | 3.50 | 68231 | 555.50 | 555.50 | 562.00 | 318 | 561.50 | 562.00 | 367 | 6.29% | 10.50% |
| Befimmo | 51.85 | -0.67% | -0.35 | 380 | 52.10 | 51.80 | 52.10 | 49 | 51.70 | 51.90 | 103 | 0.58% | 7.30% |
| BEIERSDORF | 92.90 | 0.32% | 0.30 | 27984 | 92.66 | 92.56 | 93.60 | 56 | 92.88 | 92.92 | 20 | -2.24% | 1.47% |
| Beijer Alma B | 136.20 | 0.15% | 0.20 | 657 | 136.40 | 136.20 | 136.60 | 101 | 136.00 | 136.40 | 180 | 0.59% | 8.19% |
| Bekaert | 24.74 | -0.08% | -0.02 | 1012 | 24.42 | 24.40 | 24.80 | 310 | 24.72 | 24.78 | 50 | 4.38% | 18.36% |
| BELLWAY | 3162.00 | -0.91% | -29.00 | 15666 | 3184.00 | 3151.00 | 3195.00 | 70 | 3161.00 | 3167.00 | 75 | 3.60% | 26.83% |
| Beneteau | 11.69 | -0.93% | -0.11 | 3484 | 11.66 | 11.45 | 11.69 | 200 | 11.69 | 11.75 | 100 | 10.59% | 2.43% |
| Bergman & Beving B | 104.10 | - | - | - | - | - | - | 297 | 100.40 | 104.20 | 8 | 1.46% | 22.47% |
| BERKELEY GROUP | 3823.00 | 0.00% | 0.00 | 15520 | 3836.00 | 3803.00 | 3842.00 | 100 | 3819.00 | 3824.00 | 50 | 3.66% | 10.36% |
| BEKB | BCBE N | 236.00 | -0.42% | -1.00 | 54 | 235.50 | 235.50 | 236.00 | 21 | 236.00 | 237.00 | 9 | 0.42% | 21.79% |
| Betsson B | 73.32 | 0.44% | 0.32 | 131336 | 72.36 | 72.06 | 73.86 | 816 | 72.76 | 73.96 | 6574 | 1.36% | 0.30% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHF Kleinwort Benson | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1862.60 | 0.11% | 2.00 | 282893 | 1857.50 | 1847.20 | 1865.60 | 460 | 1862.60 | 1863.20 | 1061 | -4.29% | 12.90% |
| Bic | 82.00 | 1.05% | 0.85 | 22692 | 80.80 | 80.70 | 82.05 | 227 | 81.95 | 82.00 | 26 | 3.18% | -9.08% |
| Bilfinger SE | 32.80 | 0.06% | 0.02 | 5255 | 32.72 | 32.52 | 32.86 | 75 | 32.74 | 32.82 | 143 | 5.40% | 27.85% |
| BillerudKorsnäs | 125.00 | 0.48% | 0.60 | 29698 | 123.80 | 122.20 | 125.05 | 233 | 123.95 | 126.35 | 3848 | -1.97% | 17.58% |
| BinckBank | 6.33 | 0.00% | 0.00 | 19100 | 6.33 | 6.33 | 6.33 | 235 | 6.33 | 6.34 | 1746 | 0.32% | 3.77% |
| bioMerieux | 72.10 | -1.03% | -0.75 | 29900 | 72.55 | 71.80 | 72.75 | 102 | 72.00 | 72.15 | 184 | -4.90% | 27.36% |
| BKW N | 65.40 | 0.77% | 0.50 | 778 | 65.40 | 65.30 | 65.50 | 59 | 65.50 | 65.70 | 86 | -3.57% | -5.12% |
| BNP Paribas | 48.45 | 8.94% | 3.98 | 408613 | 48.55 | 47.86 | 48.70 | 306 | 48.42 | 48.45 | 156 | - | 12.61% |
| BODYCOTE PLC LS -,17 | 848.75 | -3.93% | -34.75 | 19634 | 850.50 | 842.50 | 853.25 | 102 | 848.50 | 850.00 | 769 | 3.39% | 21.99% |
| Boliden | 287.00 | -0.55% | -1.60 | 256319 | 287.90 | 284.40 | 288.40 | 39 | 284.60 | 289.10 | 39 | 1.73% | 50.77% |
| Bolloré | 4.26 | 0.71% | 0.03 | 218932 | 4.23 | 4.22 | 4.26 | 4172 | 4.26 | 4.27 | 681 | 3.52% | 21.04% |
| BME | 25.08 | 0.40% | 0.10 | 1045 | 25.04 | 25.04 | 25.12 | 100 | 25.04 | 25.10 | 17 | 0.40% | 3.22% |
| Bonheur ASA | 142.50 | - | - | - | - | - | - | 1500 | 139.00 | 142.50 | 31 | 1.79% | 52.08% |
| Bourbon | 2.18 | 1.40% | 0.03 | 126 | 2.18 | 2.18 | 2.18 | 2956 | 2.12 | 2.21 | 2829 | -6.11% | -37.86% |
| Bouygues | 35.01 | -0.14% | -0.05 | 134835 | 34.98 | 34.72 | 35.09 | 217 | 35.00 | 35.02 | 100 | 4.04% | 11.91% |
| BOVIS HOMES GROUP | 1112.00 | -0.98% | -11.00 | 2915 | 1127.00 | 1110.00 | 1127.00 | 234 | 1112.00 | 1115.00 | 173 | 4.95% | 30.73% |
| BP | 570.60 | -0.09% | -0.50 | 1232072 | 569.00 | 566.40 | 570.80 | 2087 | 570.50 | 570.60 | 1009 | -0.87% | 15.05% |
| BPER | 4.16 | 0.48% | 0.02 | 102611 | 4.17 | 4.06 | 4.17 | 1000 | 4.15 | 4.16 | 200 | 10.40% | 23.33% |
| Brederode | 61.60 | 0.00% | 0.00 | 83 | 61.80 | 61.60 | 61.80 | 21 | 61.40 | 61.60 | 22 | 0.98% | 22.22% |
| BREMBO | 11.71 | 1.04% | 0.12 | 77113 | 11.63 | 11.53 | 11.80 | 176 | 11.69 | 11.72 | 488 | 5.36% | 30.59% |
| BRENNTAG | 48.25 | -0.58% | -0.28 | 26896 | 48.28 | 48.07 | 48.70 | 75 | 48.24 | 48.27 | 169 | 3.04% | 28.73% |
| BREWIN DOLPHIN | 333.20 | 0.73% | 2.40 | 1184 | 328.80 | 328.80 | 333.50 | 808 | 331.20 | 335.80 | 808 | 2.35% | 2.54% |
| BRIT AMER TOBACCO | 3104.00 | -0.05% | -1.50 | 229888 | 3103.00 | 3094.50 | 3141.50 | 262 | 3104.00 | 3104.50 | 150 | -0.02% | 24.05% |
| BRITISH LAND CO | 595.60 | -0.10% | -0.60 | 88231 | 597.80 | 592.80 | 599.80 | 138 | 595.40 | 595.60 | 100 | -0.23% | 11.44% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRITVIC | 916.50 | 0.22% | 2.00 | 50258 | 915.00 | 914.50 | 928.00 | 586 | 916.00 | 916.50 | 992 | -3.99% | 14.46% |
| BROWN GROUP | 109.80 | -1.79% | -2.00 | 9177 | 109.80 | 109.70 | 109.90 | 500 | 108.90 | 109.80 | 447 | 8.12% | 23.40% |
| BT GROUP | 230.35 | -0.15% | -0.35 | 1137699 | 230.75 | 228.95 | 231.10 | 3175 | 230.30 | 230.40 | 2631 | 2.72% | -2.94% |
| BTG | 833.50 | -0.06% | -0.50 | 25177 | 833.50 | 833.00 | 833.50 | 640 | 833.00 | 833.50 | 3477 | - | 0.72% |
| Bucher N | 359.40 | -0.33% | -1.20 | 2741 | 359.20 | 356.40 | 359.60 | 18 | 359.20 | 359.80 | 19 | 3.86% | 36.38% |
| BUNZL | 2326.00 | 0.82% | 19.00 | 143416 | 2303.00 | 2297.00 | 2333.00 | 699 | 2325.00 | 2327.00 | 810 | -7.72% | -2.37% |
| BURBERRY GROUP | 1985.50 | -0.03% | -0.50 | 77674 | 1972.50 | 1959.50 | 1989.00 | 239 | 1984.50 | 1986.50 | 37 | 2.58% | 14.76% |
| Bureau Veritas | 22.00 | 0.32% | 0.07 | 49111 | 21.90 | 21.82 | 22.02 | 498 | 21.99 | 22.01 | 833 | 1.57% | 23.62% |
| BUZZI UNICEM | 19.98 | 3.36% | 0.65 | 174948 | 19.32 | 19.23 | 20.13 | 84 | 19.98 | 20.02 | 191 | 2.25% | 28.74% |
| C&C Group | 3.34 | - | - | - | - | - | - | 6439 | 3.25 | 3.48 | 6206 | 0.91% | 22.57% |
| CA IMMO | 31.65 | 0.80% | 0.25 | 4224 | 31.55 | 31.40 | 31.65 | 222 | 31.55 | 31.65 | 349 | -0.95% | 13.28% |
| CAIRN ENERGY | 166.80 | -0.54% | -0.90 | 18403 | 167.70 | 164.80 | 167.70 | 1335 | 166.80 | 167.50 | 700 | 0.48% | 11.80% |
| Caixabank SA | 2.94 | -1.91% | -0.06 | 1974979 | 3.00 | 2.92 | 3.00 | 3865 | 2.93 | 2.94 | 6887 | 3.71% | -5.41% |
| Cap Gemini | 111.67 | -0.07% | -0.07 | 70405 | 111.75 | 111.15 | 112.05 | 178 | 111.60 | 111.70 | 503 | 2.10% | 29.25% |
| CAPITA | 125.10 | -0.91% | -1.15 | 194819 | 125.50 | 124.15 | 125.62 | 1277 | 125.00 | 125.05 | 203 | 3.31% | 12.02% |
| CAPITAL & COUNTIES | 238.10 | -1.37% | -3.30 | 56845 | 240.60 | 237.60 | 240.60 | 313 | 237.90 | 238.20 | 1363 | 0.96% | 4.87% |
| CARGOTEC | 37.16 | 1.31% | 0.48 | 15264 | 37.02 | 36.68 | 37.30 | 26 | 37.20 | 37.24 | 40 | 1.38% | 38.00% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CARLSBERG B | 841.40 | - | - | - | - | - | - | 33 | 836.20 | 843.80 | 164 | -0.99% | 21.55% |
| Carnival | 4098.00 | -0.24% | -10.00 | 15741 | 4080.00 | 4041.00 | 4101.00 | 261 | 4097.00 | 4100.00 | 149 | 6.10% | 9.43% |
| Carrefour | 16.83 | 0.99% | 0.17 | 179598 | 16.75 | 16.75 | 16.91 | 454 | 16.83 | 16.84 | 223 | 2.81% | 12.34% |
| Casino Guichard | 38.66 | -0.39% | -0.15 | 28738 | 38.22 | 38.16 | 38.71 | 92 | 38.65 | 38.68 | 156 | 7.18% | 5.84% |
| Castellum | 177.60 | -0.78% | -1.40 | 75212 | 177.70 | 177.20 | 178.85 | 372 | 175.75 | 178.95 | 2724 | -0.25% | 9.31% |
| CECONOMY | 5.39 | 0.56% | 0.03 | 26966 | 5.31 | 5.31 | 5.39 | 618 | 5.39 | 5.40 | 145 | 4.48% | 69.95% |
| CENTRICA | 105.85 | -0.70% | -0.75 | 1069360 | 107.10 | 105.10 | 107.60 | 10828 | 105.85 | 105.95 | 2411 | -3.75% | -21.10% |
| CGG | 1.65 | -1.49% | -0.03 | 433480 | 1.66 | 1.62 | 1.68 | 3936 | 1.65 | 1.65 | 2091 | -6.67% | 43.75% |
| CHEMRING GROUP | 151.40 | 1.34% | 2.00 | 330 | 152.80 | 151.40 | 152.80 | 5000 | 144.80 | 152.00 | 100 | 1.77% | -8.00% |
| Lindt & Sprüngli N | 77400.00 | 0.39% | 300.00 | 3 |