19.10.2019 21:26:18
STX NOR. TM SMALL RE.EUR
1652.20
$$$
1.3400
0.08%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 1652.20 Eröffnung 1652.20
Diff. absolut 1.34 Tages-Hoch 1652.20
Diff. % 0.08 % Tages-Tief 1652.20
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 1650.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.10.2019 / 21:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.41% 1720.5 1423.5
1 Woche 1.06% 1652.2 1633.5
1 Monat -0.65% 1661.0 1589.7
3 Monate -1.09% 1686.3 1542.4
6 Monate -1.41% 1720.5 1542.4
1 Jahr 5.09% 1720.5 1387.1
3 Jahre 18.39% 1720.5 1305.2
5.18
13
SMI
15.41
18.22
SMI
-6.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.18,"chartHeight":15.606126933273,"year":2017,"ID_NOTATION":"2068700"},"2018":{"performance":-6.24,"chartHeight":16.498952907802,"year":2018,"ID_NOTATION":"2068700"},"2019":{"performance":15.41,"chartHeight":20.834372233039,"year":2019,"ID_NOTATION":"2068700"}}
{"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) Autoupdate 19.10.2019 21:26:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.50 -0.57% -0.02 688310 3.55 3.50 3.55 24118 3.50 3.52 17532 2.94% -23.08%
AF Gruppen ASA 174.00 -1.42% -2.50 8848 176.00 173.00 176.00 834 173.00 174.00 116 -0.57% 31.82%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 24.12 0.04% 0.01 897454 24.44 23.45 24.44 11988 24.12 24.20 700 -2.15% -39.18%
ARCUS ASA NK 0,02 34.80 -0.57% -0.20 15469 34.90 34.80 35.10 1063 34.80 35.00 2810 -1.69% -15.12%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 9.46 1.50% 0.14 79752 9.57 9.36 9.57 1947 9.46 9.59 2024 -4.73% -27.57%
Aker ASA 465.20 -2.27% -10.80 95928 480.00 465.20 480.00 2445 465.00 466.40 124 -0.64% 0.69%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 124.00 1.47% 1.80 91267 122.80 121.00 125.00 6204 124.00 124.80 100039 0.65% 11.71%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 94.95 -0.89% -0.85 280376 95.70 94.15 96.00 1217 94.95 95.30 12 10.02% -11.10%
Avance Gas Holding 43.55 -0.80% -0.35 957313 43.90 41.80 44.55 5744 43.55 43.60 143 1.16% 252.35%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 18.30 1.67% 0.30 158250 18.00 17.70 18.30 5000 18.20 18.30 5765 12.27% -1.88%
B2 HOLDING AS NK-,1 7.33 3.68% 0.26 1842464 7.06 6.75 7.35 7 7.30 7.33 45727 20.16% -40.41%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 62.80 0.00% 0.00 570828 62.80 62.00 63.55 235 62.75 62.80 7288 3.54% 140.71%
BW Offshore 73.00 -0.21% -0.15 655356 73.00 72.15 74.85 2485 73.00 73.05 871 5.80% 130.65%
Bakkafrost P/F 589.00 1.03% 6.00 81012 587.50 583.00 591.50 23285 589.00 589.50 264 4.99% 39.18%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 98.00 0.87% 0.85 79853 98.95 97.80 98.95 353 97.95 98.00 1400 1.29% 31.02%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 12.33 -1.16% -0.14 2870518 12.50 12.32 12.58 22089 12.33 12.34 100000 -6.16% -1.75%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 25.84 0.62% 0.16 191605 25.62 25.52 25.94 3036 25.84 25.90 680 0.16% 11.62%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 35.00 0.14% 0.05 279785 34.60 34.45 35.05 4117 34.75 35.00 315988 1.60% 11.29%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 138.00 1.77% 2.40 262845 136.20 136.00 138.00 22750 138.00 138.20 12860 - 19.79%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 99.05 1.54% 1.50 705281 99.00 98.55 101.00 12458 99.05 99.40 66057 -7.60% 102.97%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 118.30 1.28% 1.50 260170 116.00 115.30 118.70 2212 118.30 118.40 2851 8.04% 15.64%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 28.90 0.70% 0.20 505194 28.90 28.60 29.20 6600 28.75 28.90 780 -0.69% 18.20%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 35.50 -1.39% -0.50 44445 35.50 35.00 36.40 1697 35.00 35.50 611 -1.39% -6.95%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.32 -0.30% -0.00 1015622 1.33 1.27 1.37 14995 1.32 1.36 9808 -1.79% -56.51%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 4.80 -2.14% -0.10 174104 4.82 4.79 4.83 4602 4.80 4.84 4794 -3.03% -37.25%
Kongsberg Gruppen 123.30 0.08% 0.10 62301 123.30 122.60 124.70 1439 123.30 123.80 145 -1.60% 4.85%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 63.06 -0.60% -0.38 1474040 62.80 62.48 63.62 9900 63.06 63.14 1125 10.75% -4.37%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 59.20 -0.34% -0.20 18 59.20 59.20 59.20 900 58.00 59.20 150 -1.33% -2.31%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 7.96 0.82% 0.07 18528229 7.88 7.82 8.04 409205 7.96 7.99 17562 2.84% 72.41%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 21.70 -18.54% -4.94 8542842 21.90 21.50 22.50 29016 21.70 21.82 850 -20.40% -57.45%
NORWEGIAN FINANS HLD 78.70 1.09% 0.85 357872 78.00 77.30 79.20 923 78.70 78.80 2485 1.88% 17.46%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 49.60 -1.29% -0.65 421304 49.80 49.60 50.55 1980 49.60 49.84 437 -1.20% 71.63%
Norw. Air Shuttle 35.75 2.58% 0.90 2038442 34.78 34.67 36.10 28233 35.75 35.78 800 5.77% -64.16%
Norway Royal Salmon 219.20 -0.36% -0.80 73833 220.00 217.80 222.00 1223 219.20 219.40 337 6.30% 22.46%
Norwegian Property 12.55 0.40% 0.05 4279 12.50 12.45 12.60 6228 12.45 12.55 9999 -0.40% 18.40%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 53.70 -0.56% -0.30 122250 54.00 53.70 54.40 2121 53.70 53.90 1708 - -9.29%
Olav Thon 144.40 -0.14% -0.20 125 143.00 143.00 144.40 995 144.00 144.40 21 0.56% 3.14%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.10 2.72% 0.40 18213 14.50 14.50 15.10 1425 14.74 15.10 2987 -5.03% 14.05%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 16.07 9.32% 1.37 17081767 14.96 14.72 16.78 6377 16.02 16.07 42418 39.62% 36.07%
Protector Fors 43.36 0.74% 0.32 45062 43.10 43.00 43.78 131 43.04 43.36 2569 -3.26% -9.29%
REC Silicon 3.22 1.32% 0.04 1014848 3.20 3.15 3.22 28649 3.18 3.22 3203 -1.29% 445.08%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 66.60 2.62% 1.70 42335 63.10 63.10 66.60 4417 66.00 66.60 241 4.39% -11.20%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 99.50 0.30% 0.30 142545 99.00 98.90 99.50 625 99.00 99.50 9599 2.47% 18.17%
SPAREBK 1 OESTLANDET 85.90 0.70% 0.60 42786 85.80 85.30 86.00 100 85.70 85.90 10260 2.14% 3.49%
SPAREBKN MORE NK 100 306.00 -0.65% -2.00 927 309.00 305.00 309.00 39 305.00 308.00 550 -0.65% 8.13%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 434.10 -0.39% -1.70 283115 432.70 430.80 438.50 2259 434.10 434.60 55 7.24% 1.43%
Scatec Solar ASA 109.00 -5.46% -6.30 1867033 118.50 108.70 120.00 807 108.90 109.00 242509 -5.13% 47.70%
Selvaag Bolig 49.25 -0.20% -0.10 20998 49.35 48.65 49.50 101 48.90 49.25 82 -1.10% 21.76%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 99.30 0.46% 0.45 69707 98.50 98.50 100.50 1920 99.30 99.55 23 2.85% 11.32%
Sparebank 1 Nord-Nor 68.50 -0.29% -0.20 63709 68.90 68.10 69.40 8641 68.30 68.50 1000 1.18% 9.08%
Stolt-Nielsen 115.40 1.41% 1.60 86211 108.00 108.00 115.60 49 114.80 115.40 498 -0.69% 13.14%
Storebrand 59.54 1.81% 1.06 2939409 57.98 57.90 60.04 799 59.54 59.56 7964 4.27% -3.41%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 240.20 -0.66% -1.60 271186 240.40 239.30 242.40 1277 240.20 240.30 1546 0.13% 15.04%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Thin Film Elec. 0.13 -1.47% -0.00 14151520 0.14 0.13 0.14 1024488 0.13 0.14 19100 -17.44% -82.03%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 217.00 0.65% 1.40 820247 220.00 216.00 224.00 27731 217.00 217.20 1392 4.23% 11.40%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 102.40 -1.16% -1.20 54985 103.10 102.10 104.00 443 102.40 102.60 342 -0.68% 5.68%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 19.87 2.53% 0.49 257806 19.38 19.18 20.04 2977 19.74 19.87 4108 -2.60% -33.10%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 138.50 0.36% 0.50 1551 138.00 137.00 139.50 150 136.00 138.50 63 2.59% -14.08%
XXL ASA 19.02 2.81% 0.52 648844 18.51 18.33 19.45 5783 18.91 19.16 5707 -15.47% -27.13%
YIT - - - - - - - - - - - - -