26.08.2019 05:37:22
STX NOR. TM SMALL RE.NOK
1982.89
$$$
-10.7300
-0.54%
23.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 1993.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.08.2019 / 05:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.96% 2070.1 1768.6
1 Woche 1.59% 2000.6 1975.3
1 Monat -2.90% 2030.2 1929.2
3 Monate 0.07% 2070.1 1929.2
6 Monate 3.20% 2070.1 1901.1
1 Jahr -0.30% 2070.1 1739.0
3 Jahre 24.87% 2070.1 1483.3
13.78
13
SMI
11.96
15.61
SMI
-5.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":23.821436506888,"year":2017,"ID_NOTATION":"22690594"},"2018":{"performance":-5.31,"chartHeight":18.454416246796,"year":2018,"ID_NOTATION":"22690594"},"2019":{"performance":11.96,"chartHeight":23.02422580598,"year":2019,"ID_NOTATION":"22690594"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.08.2019 05:37:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.19 -1.70% -0.06 270016 3.30 3.18 3.30 558 3.19 3.22 45073 -0.78% -30.00%
AF Gruppen ASA 170.00 1.49% 2.50 27674 169.00 168.50 172.00 691 169.50 171.00 3724 5.59% 28.79%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 26.75 -1.65% -0.45 1250348 27.50 25.43 27.60 1107 26.65 26.75 47739 7.60% -32.55%
ARCUS ASA NK 0,02 37.00 -0.80% -0.30 18326 37.40 36.60 37.40 390 36.60 37.00 559 - -9.76%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 11.14 1.83% 0.20 9565 10.66 10.56 11.14 1241 10.56 11.14 4745 12.07% -14.70%
Aker ASA 434.00 -0.55% -2.40 114035 443.00 421.40 445.00 843 433.60 434.00 1413 6.74% -6.06%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 115.00 1.23% 1.40 25502 113.60 113.60 115.00 1246 114.00 115.00 2703 2.13% 3.60%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 93.15 2.31% 2.10 305496 91.00 91.00 94.45 766 93.15 93.30 173 -0.43% -12.78%
Avance Gas Holding 29.10 0.87% 0.25 1364331 28.90 27.50 29.70 1466 29.05 29.10 5245 26.52% 135.44%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 16.30 -4.12% -0.70 496548 17.10 15.80 17.20 12370 16.20 16.40 1228 -5.23% -12.60%
B2 HOLDING AS NK-,1 6.38 -12.13% -0.88 3967222 7.00 6.38 7.24 127284 6.38 6.43 4372 -18.84% -48.17%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 44.08 1.33% 0.58 722664 43.50 42.60 44.10 1407 43.80 44.08 62 15.94% 68.95%
BW Offshore 47.82 1.01% 0.48 788384 46.76 46.24 48.14 522 47.80 47.94 508 13.86% 51.09%
Bakkafrost P/F 546.50 0.28% 1.50 49638 548.00 543.50 550.50 1764 546.50 547.50 13 4.59% 29.14%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 91.00 -1.30% -1.20 62711 92.40 90.60 93.05 2406 91.00 91.60 606 -1.09% 21.66%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 11.88 -0.63% -0.07 5266332 11.97 11.55 12.15 11487 11.88 11.89 10000 6.50% -5.34%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 24.06 -1.80% -0.44 349769 24.50 23.88 24.70 9427 24.06 24.20 755 -0.82% 3.93%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 31.80 0.47% 0.15 16530 31.75 31.75 32.10 570 31.80 32.15 1885 2.91% 1.11%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 133.20 0.00% 0.00 84437 133.60 132.60 134.40 718 133.00 133.40 430 2.46% 15.62%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 73.15 2.88% 2.05 989328 74.00 69.35 77.00 200 73.00 73.15 13313 17.32% 49.90%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 116.00 -0.26% -0.30 341425 116.00 113.90 117.40 38759 116.00 116.30 1634 -9.23% 13.39%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 25.85 -5.83% -1.60 383196 27.55 25.75 28.00 11186 25.85 26.05 1109 -2.45% 5.73%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 32.90 -0.75% -0.25 24135 32.90 32.35 32.90 466 32.55 32.90 149 1.70% -13.76%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.80 0.11% 0.00 1299260 1.80 1.78 1.86 9523 1.80 1.83 6400 24.28% -40.63%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 5.71 -2.39% -0.14 106058 5.66 5.60 5.90 2000 5.60 5.71 1418 6.93% -25.36%
Kongsberg Gruppen 106.00 -1.94% -2.10 43559 106.90 105.20 108.50 1409 106.00 106.20 43 0.09% -9.86%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 60.22 0.23% 0.14 1013655 60.12 59.78 60.72 6098 60.22 60.24 4201 -3.18% -8.67%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 58.00 -3.33% -2.00 5276 59.40 58.00 60.00 367 58.20 60.00 1600 -3.33% -4.29%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 6.47 -1.75% -0.12 11832463 6.59 6.34 6.75 40892 6.47 6.50 12000 0.86% 40.23%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 25.00 -23.08% -7.50 1697672 32.44 24.42 32.44 1200 24.96 25.00 4743 -22.74% -50.98%
NORWEGIAN FINANS HLD 70.00 -1.96% -1.40 464456 70.95 68.90 71.65 30000 70.00 70.15 2000 18.85% 4.48%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 40.42 -3.16% -1.32 132636 41.74 39.32 41.98 536 40.42 40.74 3011 1.00% 39.86%
Norw. Air Shuttle 30.89 -6.96% -2.31 1939640 32.51 30.86 32.80 39389 30.89 30.90 1762 -2.18% -69.03%
Norway Royal Salmon 203.00 0.49% 1.00 31293 200.00 197.00 205.20 571 202.20 203.20 138 2.94% 13.41%
Norwegian Property 11.65 -0.85% -0.10 11928 11.65 11.65 11.75 16752 11.65 11.75 8609 0.43% 9.91%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 51.00 -1.92% -1.00 154186 52.50 49.65 52.50 596 50.80 51.00 781 5.81% -13.85%
Olav Thon 143.00 -0.28% -0.40 7010 143.80 142.40 144.00 464 142.40 143.00 880 0.56% 2.14%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.50 1.31% 0.20 15972 15.60 15.50 15.90 797 15.34 15.50 30926 0.39% 17.07%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 11.01 -4.97% -0.57 3717183 11.58 10.85 11.62 21244 11.00 11.04 9710 -1.74% -6.82%
Protector Fors 44.74 -2.61% -1.20 17981 46.54 44.74 46.54 397 44.74 45.78 406 3.18% -6.40%
REC Silicon 4.90 0.00% 0.00 1852393 4.86 4.66 4.90 141 4.79 4.90 79951 7.46% 730.17%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 64.60 0.78% 0.50 15542 63.70 63.20 64.60 683 63.60 64.60 205 0.78% -13.87%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 95.20 -0.31% -0.30 88065 95.50 94.40 96.10 8497 95.20 95.40 1629 0.21% 13.06%
SPAREBK 1 OESTLANDET 83.80 -0.12% -0.10 28543 84.20 82.90 84.20 2500 83.30 83.80 8101 1.09% 0.96%
SPAREBKN MORE NK 100 313.00 0.00% 0.00 1181 316.00 313.00 316.00 300 312.00 313.00 253 -1.26% 10.60%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 437.40 3.33% 14.10 292384 439.90 434.80 445.40 662 437.40 437.80 397 -3.25% 2.20%
Scatec Solar ASA 102.40 -0.29% -0.30 180970 102.80 101.10 103.40 1643 102.20 102.70 998 6.17% 38.75%
Selvaag Bolig 50.10 0.60% 0.30 48124 50.00 49.30 50.50 905 49.45 50.10 1986 -0.60% 23.86%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 93.65 -1.11% -1.05 190365 94.70 93.40 95.25 5632 93.65 93.85 2720 -1.89% 4.99%
Sparebank 1 Nord-Nor 66.70 -0.45% -0.30 45994 67.00 66.20 67.40 5047 66.40 66.70 39 1.52% 6.21%
Stolt-Nielsen 99.00 -0.50% -0.50 18084 97.10 97.10 100.60 93 97.10 99.00 3255 3.23% -2.94%
Storebrand 53.02 -1.34% -0.72 1565456 54.00 52.50 54.34 4645 53.02 53.14 1678 1.22% -13.98%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 207.40 -0.77% -1.60 382267 211.60 201.10 212.50 10754 207.40 207.80 1822 2.98% -0.67%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Thin Film Elec. 0.13 -1.23% -0.00 7062853 0.14 0.12 0.14 126033 0.12 0.13 99999 0.31% -82.83%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 264.00 -1.12% -3.00 169106 268.00 260.80 269.80 2600 263.40 264.00 1005 0.69% 35.52%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 92.10 0.22% 0.20 88618 91.95 90.40 92.40 256 92.10 92.40 281 6.41% -4.95%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 21.14 -4.77% -1.06 222858 22.22 20.98 22.94 677 21.14 21.76 2948 -2.13% -28.82%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 138.50 1.47% 2.00 2646 140.00 136.50 140.00 90 138.50 139.00 450 0.73% -14.08%
XXL ASA 23.76 -1.00% -0.24 136222 23.92 23.28 24.32 696 23.48 23.98 752 -1.00% -8.97%
YIT - - - - - - - - - - - - -