20.01.2020 20:57:12
STX NOR. TM SMALL RE.EUR
1938.51
$$$
6.7400
0.35%
20.01.2020 17:50
 
Chart
Kursdaten
Kurs 1938.51 Eröffnung 1938.51
Diff. absolut 6.74 Tages-Hoch 1938.51
Diff. % 0.35 % Tages-Tief 1938.51
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 1931.77 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 20.01.2020 / 20:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.98% 1938.5 1889.5
1 Woche 1.45% 1938.5 1908.0
1 Monat 3.43% 1938.5 1882.4
3 Monate 17.33% 1938.5 1657.7
6 Monate 15.52% 1938.5 1542.4
1 Jahr 26.27% 1938.5 1511.4
3 Jahre 34.01% 1938.5 1387.1
SMI
30.67
26.51
2.98
2.16
-6.24
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-6.24,"chartHeight":31.214579760718,"year":2018,"ID_NOTATION":"2068700"},"2019":{"performance":30.67,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"2068700"},"2020":{"performance":2.98,"chartHeight":24.509188337095,"year":2020,"ID_NOTATION":"2068700"}}
{"2018":{"performance":-10.68,"chartHeight":36.090291174236,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.16,"chartHeight":21.589391333003,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.801776994243,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.44,"chartHeight":17.910645724641,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.813255727563,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":43.345262621846,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":24.072607062938,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.428777355245,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.806431404121,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":19.935205527731,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.891627828836,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.26,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 20:57:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 4.13 -0.12% -0.01 187578 4.15 4.09 4.16 396 4.13 4.14 3385 1.10% 3.63%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 173.50 0.00% 0.00 22289 173.50 173.00 174.00 185 173.50 174.00 7097 -0.86% -1.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akastor ASA 9.33 -0.32% -0.03 38851 9.40 9.26 9.53 8078 9.33 9.39 1245 -2.10% -6.14%
Aker ASA 563.50 0.18% 1.00 113359 564.00 558.50 565.50 4286 563.00 563.50 95 1.35% 3.68%
AKER SOLUTIONS 22.13 0.23% 0.05 360759 22.10 21.79 22.16 920 22.07 22.13 2384 -5.63% -10.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 37.10 1.64% 0.60 19158 37.10 36.60 37.10 400 37.00 37.10 15 1.37% 1.64%
Atea 125.00 -1.11% -1.40 47296 128.00 124.40 128.00 643 124.60 125.20 476 -1.57% -2.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Austevoll Seafood 92.00 2.22% 2.00 166827 89.20 89.00 92.50 701 92.00 92.25 4633 0.55% 2.17%
Avance Gas Holding 51.40 -0.96% -0.50 528753 52.30 50.70 52.90 2881 51.20 51.40 2721 -9.19% 2.80%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 18.40 0.00% 0.00 123772 18.20 18.20 18.70 7550 18.30 18.40 15876 -3.16% -3.16%
- - - - - - - - - - - 0.00% 0.00%
B2 HOLDING AS NK-,1 8.75 -1.69% -0.15 1163855 8.95 8.51 8.95 39008 8.75 8.78 2100 -9.56% -8.42%
Bakkafrost P/F 684.50 -0.22% -1.50 79454 690.00 678.50 690.50 636 684.00 684.50 3343 -0.07% 5.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Borregaard 91.70 -0.27% -0.25 44460 91.95 91.65 92.80 124 91.70 91.75 336 -1.19% -3.47%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 73.70 -0.41% -0.30 242262 73.90 73.20 74.55 500 73.60 73.70 1579 -4.66% -0.20%
BW Offshore 64.50 -0.46% -0.30 345270 64.80 63.70 65.15 357 64.30 64.50 2897 -2.27% -2.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DNO ASA 10.45 -0.05% -0.01 2446587 10.48 10.36 10.55 6324 10.45 10.47 12237 0.97% -9.68%
- - - - - - - - - - - 0.00% 0.00%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 0.00% 16.12%
- - - - - - - - - - - 0.00% 0.00%
Entra ASA 155.00 -1.15% -1.80 241093 157.00 154.80 157.20 8387 155.00 155.20 1666 1.71% 6.90%
EUROPRIS ASA NK 1 33.64 0.30% 0.10 275207 33.70 33.28 33.96 740 33.54 33.70 4000 1.02% -2.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Frontline 107.70 -2.45% -2.70 714118 110.70 107.30 110.90 3479 107.70 107.80 4182 -3.93% -2.89%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grieg Seafood 142.10 -0.28% -0.40 100363 142.70 141.40 143.00 1337 142.10 142.30 250 -0.14% 1.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon Composites 38.25 0.13% 0.05 376221 39.00 38.10 39.05 8585 38.25 38.50 2000 -1.03% 5.23%
- - - - - - - - - - - 0.00% 0.00%
Höegh LNG Holdings 31.35 -1.57% -0.50 20067 31.85 31.30 32.00 935 31.35 31.55 1357 -6.42% -6.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 1.09 4.99% 0.05 4932845 1.05 1.04 1.15 12814 1.09 1.09 273264 0.37% -14.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Kongsberg Auto 5.73 -1.88% -0.11 363879 5.86 5.70 5.86 16250 5.73 5.75 10000 -4.18% -6.53%
Kongsberg Gruppen 147.20 -1.01% -1.50 44729 148.70 146.80 148.70 147 147.20 147.30 244 -1.08% 6.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Leroy Seafood 60.58 0.90% 0.54 513923 59.50 59.48 60.86 2175 60.54 60.58 501 -0.53% 3.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MULTICONSULT AS NK - 74.00 1.09% 0.80 9960 73.00 73.00 74.00 445 67.60 74.00 600 4.52% 2.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NEL ASA 10.43 5.14% 0.51 26347766 9.96 9.95 10.45 17898 10.41 10.43 23726 13.37% 20.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
NORDIC NANOVECTOR NK 27.10 0.07% 0.02 361673 27.38 26.94 27.60 358 27.10 27.24 847 2.81% -14.62%
Nordic Semi 55.95 1.08% 0.60 536387 55.60 55.60 57.10 300 55.90 55.95 2182 -1.15% 0.45%
Norway Royal Salmon 249.80 -0.16% -0.40 25282 250.20 248.80 252.00 83 249.60 249.80 335 0.89% 4.43%
Norw. Air Shuttle 41.43 -1.92% -0.81 1493759 41.87 40.82 42.06 18269 41.43 41.45 3567 -2.29% 9.75%
NORWEGIAN FINANS HLD 95.90 -0.42% -0.40 99706 87.15 87.10 96.40 500 95.80 95.90 327 2.57% 0.63%
Norwegian Property 14.65 1.03% 0.15 19560 14.50 14.50 14.65 6668 14.60 14.65 5856 -1.68% 5.40%
Ocean Yield 49.10 -0.30% -0.15 138833 49.40 48.75 49.65 134 49.10 49.20 2439 -0.61% 2.29%
Olav Thon 172.00 2.38% 4.00 6121 168.00 168.00 172.00 290 170.20 172.00 1333 1.18% 2.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Otello Corporation 16.34 0.49% 0.08 17131 16.26 16.10 16.56 340 16.34 16.56 1712 -0.97% 2.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Petroleum Geo-Serv 17.97 3.13% 0.55 1242112 17.57 17.39 18.12 8078 17.89 17.97 6957 -4.36% 4.48%
Protector Fors 55.30 -0.18% -0.10 22218 55.40 54.85 55.75 274 54.90 55.35 2557 2.41% 5.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 3.47 -22.41% -1.00 21648496 3.54 3.40 3.74 49519 3.47 3.49 1500 16.13% 29.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Salmar 464.60 1.22% 5.60 134303 460.00 458.50 467.10 755 464.60 464.80 1766 -1.09% 3.41%
- - - - - - - - - - - 0.00% 0.00%
SBANKEN ASA 73.40 -0.81% -0.60 33743 73.80 73.00 74.00 1011 73.10 73.40 29 0.27% -1.61%
- - - - - - - - - - - 0.00% 0.00%
Scatec Solar ASA 131.00 1.08% 1.40 411536 129.60 129.30 132.00 4250 131.00 131.60 1590 10.27% 5.56%
Selvaag Bolig 72.90 0.00% 0.00 32874 74.00 71.90 74.00 870 72.10 72.90 1116 4.14% -1.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sparebank 1 Nord-Nor 79.70 -0.25% -0.20 111218 80.00 79.20 80.00 1206 79.70 79.80 145 0.89% 1.53%
SPAREBANK 1 SMN NK 2 103.00 0.00% 0.00 245089 103.00 102.40 103.40 3420 103.00 103.20 1688 0.39% 2.79%
SpareBank 1 SR-Bk 102.00 0.20% 0.20 78705 102.00 101.50 102.90 391 101.90 102.10 549 0.29% 2.00%
SPAREBK 1 OESTLANDET 98.90 0.41% 0.40 520497 98.60 97.80 99.50 3334 98.90 99.40 2610 4.11% 6.92%
SPAREBKN MORE NK 100 318.00 0.32% 1.00 1566 316.00 315.00 318.00 4308 315.00 318.00 1510 0.32% 0.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 127.20 0.47% 0.60 28784 128.00 125.40 128.00 1000 127.20 127.40 396 -2.15% 11.58%
Storebrand 73.28 -1.29% -0.96 942954 74.38 72.60 74.50 3078 73.28 73.34 6178 2.83% 6.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TGS-NOPEC Geophys. 263.00 -0.27% -0.70 179680 263.70 262.40 265.10 1063 263.00 263.40 1410 -0.30% -1.54%
Thin Film Elec. 2.27 2.03% 0.04 314399 2.22 2.11 2.29 766 2.22 2.27 6399 -2.58% -2.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Tomra Systems 280.00 -0.57% -1.60 284689 283.40 276.20 284.00 672 279.60 280.00 134 6.63% 0.57%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 125.10 0.89% 1.10 51318 124.50 123.80 125.40 114 125.10 125.50 169 3.82% 4.69%
- - - - - - - - - - - 0.00% 0.00%
Wallenius Wilhelmsen 27.24 0.44% 0.12 112781 26.60 26.60 27.76 3955 27.24 27.44 22 -3.81% 24.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 170.00 -2.30% -4.00 5470 174.00 170.00 174.00 16 169.00 172.00 1000 0.00% 3.03%
XXL ASA 13.15 -1.35% -0.18 394900 13.40 13.10 13.57 6981 13.13 13.15 812 -4.01% -21.49%
- - - - - - - - - - - 0.00% 0.00%