29.05.2020 10:05:16
STX NORDIC PR.USD
549.99
$$$
16.6200
3.12%
28.05.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.05.2020 533.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.05.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.05.2020 / 10:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.61% 596.9 394.7
1 Woche 5.01% 550.0 519.6
1 Monat 9.79% 550.0 486.8
3 Monate 3.29% 560.7 394.7
6 Monate -0.26% 596.9 394.7
1 Jahr 5.95% 596.9 394.7
3 Jahre 1.82% 610.1 394.7
SMI
17.84
26.51
SMI
-14.24
-10.68
SMI
-4.61
-6.51
2018
2019
2020
{"2018":{"performance":-14.24,"chartHeight":19.435531142105,"year":2018,"ID_NOTATION":"1535054"},"2019":{"performance":17.84,"chartHeight":20.462502696872,"year":2019,"ID_NOTATION":"1535054"},"2020":{"performance":-4.61,"chartHeight":14.296636607195,"year":2020,"ID_NOTATION":"1535054"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-6.51,"chartHeight":15.86912248855,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.37,"chartHeight":20.340851937677,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.99,"chartHeight":18.255093967431,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.36,"chartHeight":16.428292963035,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-11.08,"chartHeight":18.292256027239,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.05.2020 10:05:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 6544.00 -0.97% -64.00 569 6594.00 6460.00 6598.00 8 6542.00 6556.00 3 -4.54% -31.34%
ALFA LAVAL 192.25 -1.31% -2.55 11731 193.55 191.50 193.60 250 191.90 192.15 250 5.01% -17.35%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 193.50 -2.17% -4.30 100680 196.20 193.50 196.50 680 193.40 193.55 300 7.15% -9.64%
Atlas Copco A 375.10 -1.96% -7.50 27113 378.80 375.10 379.50 200 374.90 375.20 292 6.01% 2.38%
BillerudKorsnäs 124.70 -1.19% -1.50 1210 125.75 124.70 125.75 419 124.45 124.70 175 -0.43% 13.85%
Boliden 205.60 -0.19% -0.40 120945 205.30 203.20 208.00 212 205.50 205.70 322 -1.95% -17.27%
CARLSBERG B 878.80 -1.41% -12.60 2751 888.20 878.40 890.20 100 877.20 878.40 132 5.77% -10.36%
Castellum 175.45 -1.04% -1.85 4492 175.50 173.00 175.75 365 174.30 175.30 232 4.66% -19.45%
CHRISTIAN HANSEN 637.00 -0.93% -6.00 9382 639.00 636.00 643.40 78 636.40 637.00 64 0.37% 21.27%
COLOPLAST 1112.50 0.23% 2.50 4059 1111.50 1109.50 1129.00 16 1112.50 1114.00 87 0.95% 34.06%
Danske Bank 83.88 -1.43% -1.22 141824 84.02 83.70 84.86 710 83.86 84.02 450 11.13% -21.35%
Demant 185.75 -1.49% -2.80 2914 187.10 185.20 187.50 370 184.95 185.45 336 5.57% -10.21%
DNB ASA 132.15 -1.05% -1.40 261739 131.50 130.35 132.85 1934 132.10 132.20 1948 9.24% -18.81%
DSV Panalpina 718.00 -0.88% -6.40 6015 721.80 717.80 725.40 75 717.00 717.80 18 -1.82% -5.85%
Electrolux B 153.30 -2.39% -3.75 37836 154.50 153.20 155.15 308 153.25 153.35 536 10.21% -31.66%
Elekta B 105.20 2.19% 2.25 117341 108.85 104.70 111.00 80 105.00 105.80 451 1.53% -16.50%
Elisa A 54.36 -0.33% -0.18 12381 54.10 53.94 54.48 351 54.34 54.46 170 0.52% 10.83%
Equinor 144.35 -2.60% -3.85 186353 145.85 144.35 146.05 600 144.20 144.30 200 -1.50% -15.56%
Ericsson B 85.24 -1.21% -1.04 330652 85.52 84.62 85.52 2033 85.24 85.30 2938 3.13% 5.50%
ESSITY AB B 305.70 -1.74% -5.40 26485 308.20 305.50 311.20 291 305.50 305.70 542 1.10% 2.88%
Fabege 111.00 -1.29% -1.45 8816 111.05 110.30 111.55 378 110.70 111.05 428 5.00% -27.82%
Fastighets Balder B 372.50 -2.89% -11.10 7663 370.00 368.35 375.90 58 372.00 374.70 80 1.67% -11.50%
FORTUM 16.93 -1.05% -0.18 31678 17.03 16.89 17.05 824 16.91 16.93 580 8.98% -22.30%
Genmab 2083.00 0.00% 0.00 4329 2115.00 2079.00 2131.00 6 2076.00 2082.00 4 3.37% 40.55%
Getinge B 171.55 0.62% 1.05 41149 170.05 170.05 172.25 163 171.45 171.55 169 -3.32% -1.73%
Gjensidige Forsikr 177.70 -0.22% -0.40 8778 177.50 177.40 178.40 4 177.60 177.70 581 1.42% -3.36%
GN Store Nord 353.80 1.09% 3.80 13516 351.80 351.40 355.70 47 353.70 354.00 63 1.30% 11.36%
H. Lundbeck 255.90 -1.43% -3.70 6425 258.20 255.60 259.30 133 255.70 256.30 68 2.16% 2.00%
Hennes & Mauritz B 143.30 -1.78% -2.60 193680 144.70 142.00 145.05 68 143.25 143.30 220 13.01% -23.32%
Hexagon B 509.60 -1.32% -6.80 19327 511.80 509.40 515.80 100 509.40 509.80 150 8.37% -1.30%
Hexpol B 71.50 -2.46% -1.80 64266 72.95 71.40 72.95 817 71.10 71.60 538 11.99% -20.20%
Huhtamäki 35.92 -1.48% -0.54 2079 35.86 35.80 36.04 120 35.90 35.98 110 6.36% -11.74%
HUSQVARNA B 69.30 -0.96% -0.67 30118 69.00 68.90 69.52 129 69.12 69.50 886 10.89% -6.56%
ICA Gruppen 433.60 0.67% 2.90 14067 433.80 430.40 434.90 22 433.60 433.90 109 2.50% -1.51%
Industrivärden A 210.20 -0.66% -1.40 1538 209.60 208.90 210.60 353 209.40 210.40 110 6.17% -8.95%
Intrum 153.70 -3.33% -5.30 3916 154.10 152.00 154.60 69 152.40 154.20 265 25.89% -43.09%
Investor B 496.90 -0.90% -4.50 54238 496.50 495.00 498.60 181 496.80 497.00 394 3.51% -2.03%
ISS 114.25 -5.70% -6.90 48733 119.20 114.20 119.50 350 114.10 114.25 495 14.29% -24.35%
JM 181.05 -2.40% -4.45 1872 180.95 180.60 181.90 170 181.30 181.65 171 12.63% -33.20%
JYSKE BANK 186.90 -1.48% -2.80 2139 185.90 184.65 187.65 97 186.20 186.55 76 8.21% -22.06%
Kesko B 14.84 -1.53% -0.23 12059 15.10 14.80 15.25 137 14.81 14.86 467 5.46% -4.47%
Kindred Group 51.60 1.94% 0.98 12372 50.80 50.56 52.04 380 51.40 51.94 1546 4.61% -11.57%
Kinnevik AB 'B' 234.60 0.43% 1.00 10483 232.90 232.90 235.90 684 234.00 234.50 233 6.57% 2.14%
KONE 60.92 -1.52% -0.94 32074 61.46 60.90 61.76 333 60.90 60.94 103 4.56% 6.11%
Loomis B 234.20 -2.90% -7.00 4842 240.00 230.80 240.00 108 233.20 235.00 340 3.56% -37.87%
Lundbergföretagen B 450.60 0.36% 1.60 6097 448.20 446.40 452.20 46 450.40 451.00 108 6.30% 9.03%
Lundin Energy 227.50 -1.04% -2.40 6928 228.00 226.00 229.10 200 227.00 227.80 100 -1.79% -27.86%
Metso 28.69 -2.22% -0.65 3463 29.07 28.69 29.07 260 28.67 28.70 299 6.92% -16.79%
Mowi 179.60 -1.32% -2.40 39776 183.55 179.60 184.10 322 179.50 179.65 323 -4.24% -20.49%
NCC B 147.90 -1.66% -2.50 1971 146.10 146.10 148.10 684 148.40 149.10 120 7.43% -1.76%
Neste Corp 35.72 -2.91% -1.07 23701 36.30 35.66 36.44 301 35.69 35.74 531 6.48% 18.60%
Nibe Industrier B 206.60 1.42% 2.90 36023 204.50 204.00 206.70 324 206.40 206.50 116 2.23% 25.20%
NOKIA 3.55 -0.71% -0.03 490482 3.54 3.52 3.56 6295 3.55 3.56 2600 3.01% 8.10%
NOKIAN TYRES 21.47 -3.38% -0.75 28963 21.85 21.34 21.85 100 21.41 21.49 49 27.23% -13.51%
Nordea Bank 64.49 -1.62% -1.06 354803 64.52 63.85 64.90 1450 64.46 64.48 500 12.55% -13.49%
Norsk Hydro 24.84 -2.70% -0.69 166985 25.13 24.75 25.16 2800 24.81 24.86 1406 6.33% -21.97%
Novo-Nordisk B 434.35 -1.47% -6.50 44695 438.95 434.35 441.65 170 433.95 434.20 134 -0.99% 13.86%
NOVOZYMES 359.70 -0.36% -1.30 44928 362.60 359.70 366.30 120 359.20 359.90 384 2.01% 10.57%
Oersted 771.60 1.53% 11.60 9428 763.80 763.00 777.00 35 771.20 771.80 16 2.43% 9.99%
Orion B 46.21 -1.20% -0.56 9142 46.52 46.14 46.87 88 46.16 46.22 110 5.60% 13.27%
Orkla ASA 85.44 -0.54% -0.46 54526 85.68 84.92 85.84 587 85.40 85.52 706 -0.19% -3.42%
OUTOKUMPU 2.65 -1.74% -0.05 36983 2.64 2.62 2.66 79 2.65 2.65 2964 12.62% -4.26%
Pandora 338.10 -0.21% -0.70 5851 334.00 332.50 341.20 96 337.50 338.50 89 15.20% 16.91%
Saab B 227.40 -3.56% -8.40 4431 230.00 227.00 230.00 55 226.00 227.70 45 10.70% -24.93%
Sampo 'A' 32.74 -1.39% -0.46 77263 32.69 32.33 32.98 234 32.73 32.75 339 12.96% -14.76%
Sandvik 157.20 -1.07% -1.70 88651 157.70 156.45 158.75 411 157.20 157.30 400 6.47% -12.88%
Schibsted 239.90 -0.04% -0.10 3857 240.80 238.50 240.80 101 239.70 240.40 226 3.05% -9.74%
Securitas B 127.25 -1.43% -1.85 41232 128.25 127.10 128.60 291 127.20 127.30 44 10.34% -19.81%
SimCorp 724.50 0.35% 2.50 1829 718.00 718.00 730.50 24 723.50 725.50 33 3.81% -4.75%
SEB A 82.44 -1.10% -0.92 117650 81.84 81.26 82.86 632 82.44 82.50 612 11.03% -5.23%
Skanska B 184.65 -2.09% -3.95 20273 186.00 184.65 186.20 628 184.55 184.70 300 7.53% -10.91%
SKF B 169.60 -1.65% -2.85 50166 170.20 169.35 170.60 353 169.45 169.60 403 9.67% -8.97%
Stora Enso Oyj R 10.83 -0.60% -0.07 69618 10.76 10.74 10.87 1139 10.81 10.82 677 -0.18% -16.32%
Storebrand 50.66 -1.21% -0.62 24794 51.00 50.40 51.24 200 50.62 50.74 430 10.52% -25.75%
Subsea 7 56.84 -2.97% -1.74 59229 58.66 56.82 58.66 526 56.82 56.86 345 4.94% -43.94%
SHB A 90.48 -0.96% -0.88 214841 90.58 89.78 91.06 779 90.40 90.44 1100 5.94% -9.37%
Swedbank A 119.82 -1.22% -1.48 119751 119.40 118.50 120.62 400 119.80 119.86 441 13.77% -13.08%
SWEDISH MATCH 651.80 -1.81% -12.00 23771 658.80 650.80 661.80 126 651.60 652.00 50 3.01% 37.89%
Swedish Orphan Bio 202.50 -0.74% -1.50 10441 202.60 202.10 204.40 157 202.20 202.60 301 -0.58% 32.21%
Sydbank 115.90 -1.61% -1.90 930 115.30 115.30 116.40 212 115.20 115.80 192 9.99% -15.92%
Tele2 B 125.35 -0.28% -0.35 73945 125.10 124.70 125.80 148 125.35 125.40 48 2.53% -7.34%
Telenor 145.90 -0.78% -1.15 67655 146.15 145.10 146.85 456 145.90 145.95 373 2.05% -6.66%
Telia Company 32.63 -0.94% -0.31 517212 32.56 32.48 32.79 6083 32.62 32.64 3122 5.00% -18.28%
TGS-NOPEC Geophys. 141.10 -2.66% -3.85 6360 144.88 141.00 144.88 641 140.70 141.10 44 1.51% -45.79%
Trelleborg B 128.60 -2.17% -2.85 4998 128.25 128.05 129.00 280 128.05 128.60 154 5.92% -21.87%
Tryg 188.40 0.11% 0.20 2903 187.50 187.40 188.90 222 188.20 188.60 532 2.34% -4.95%
UPM-KYMMENE 25.66 -1.19% -0.31 51770 25.84 25.66 25.91 75 25.65 25.66 595 2.04% -16.01%
VESTAS WIND SYSTEMS 664.40 -0.30% -2.00 12306 666.80 663.00 669.60 22 664.40 664.80 100 5.54% -1.36%
Volvo B 135.10 -1.46% -2.00 173945 135.12 134.40 136.50 1640 135.00 135.10 731 7.24% -12.68%
Wärtsilä 7.16 -2.77% -0.20 37923 7.26 7.13 7.26 1422 7.15 7.16 1614 7.03% -25.37%
Yara Intl. 334.40 -2.22% -7.60 47194 339.00 334.30 339.00 69 334.30 334.50 666 5.00% -6.74%