23.02.2020 21:57:43
STX NOR. TM SMALL RE.NOK
2487.46
$$$
-3.9700
-0.16%
21.02.2020 17:50
 
Chart
Kursdaten
Kurs 2487.46 Eröffnung 2487.46
Diff. absolut -3.97 Tages-Hoch 2487.46
Diff. % -0.16 % Tages-Tief 2487.46
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 2491.43 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.02.2020 / 21:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.19% 2491.4 2326.4
1 Woche 1.16% 2491.4 2456.2
1 Monat 3.96% 2491.4 2347.6
3 Monate 13.27% 2491.4 2212.9
6 Monate 24.34% 2491.4 1973.8
1 Jahr 30.00% 2491.4 1901.1
3 Jahre 50.72% 2491.4 1621.1
SMI
30.54
26.51
7.19
4.65
-5.31
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-5.31,"chartHeight":28.606917750416,"year":2018,"ID_NOTATION":"22690594"},"2019":{"performance":30.54,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"22690594"},"2020":{"performance":7.19,"chartHeight":31.251217575685,"year":2020,"ID_NOTATION":"22690594"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.02.2020 21:57:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 3.90 -1.27% -0.05 619246 3.98 3.88 3.98 33888 3.89 3.91 31725 -2.26% -2.26%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 181.00 0.00% 0.00 9134 181.00 177.50 181.00 548 179.50 181.00 6088 0.00% 2.84%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akastor ASA 9.24 0.33% 0.03 251371 9.19 8.91 9.24 3539 9.00 9.24 2653 -0.65% -7.04%
Aker ASA 484.80 -2.73% -13.60 92777 495.20 481.00 498.20 1063 483.00 484.80 79 -4.47% -10.80%
AKER SOLUTIONS 14.53 -2.45% -0.36 1363944 14.89 14.36 14.89 2598 14.52 14.53 11571 -4.00% -41.24%
- - - - - - - - - - - 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 35.50 0.85% 0.30 25894 35.40 35.10 35.50 526 35.30 35.50 1000 0.57% -2.74%
Atea 114.80 0.00% 0.00 34869 115.00 114.00 115.00 19 114.20 114.80 1607 2.50% -10.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Austevoll Seafood 92.50 1.59% 1.45 262008 90.75 90.65 93.05 699 92.50 92.65 393 3.93% 2.72%
Avance Gas Holding 39.30 -3.44% -1.40 860761 40.60 38.95 41.20 76 39.20 39.30 1437 -5.64% -21.40%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 15.70 -3.09% -0.50 471438 16.00 15.70 16.10 51006 15.70 15.80 2883 -3.09% -17.37%
- - - - - - - - - - - 0.00% 0.00%
B2 HOLDING AS NK-,1 7.36 -1.21% -0.09 418296 7.40 7.32 7.50 10884 7.34 7.37 6000 1.45% -23.02%
Bakkafrost P/F 714.50 1.13% 8.00 76117 706.50 703.00 716.00 812 713.00 714.50 797 4.92% 9.92%
- - - - - - - - - - - 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 114.90 0.70% 0.80 100123 113.00 112.50 114.90 389 114.00 114.90 1439 9.22% 20.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 60.00 -4.91% -3.10 851830 63.10 59.35 63.25 1559 59.95 60.00 44619 -6.18% -18.75%
BW Offshore 44.00 -4.10% -1.88 446063 45.52 43.72 45.62 1056 44.00 44.02 318 -12.61% -33.33%
- - - - - - - - - - - 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 7.70 -3.65% -0.29 6119811 7.99 7.69 7.99 81736 7.70 7.70 3082 -4.94% -33.45%
- - - - - - - - - - - 0.00% 0.00%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 0.00% 16.12%
- - - - - - - - - - - 0.00% 0.00%
Entra ASA 164.00 0.37% 0.60 158811 163.00 162.20 164.80 46504 164.00 164.20 5679 1.86% 13.10%
EUROPRIS ASA NK 1 34.64 -2.91% -1.04 1151006 35.96 34.40 35.96 8409 34.64 34.68 6000 2.06% 0.41%
- - - - - - - - - - - 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 75.30 -1.70% -1.30 741727 76.00 74.45 76.20 644 75.20 75.30 37087 -0.66% -32.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grieg Seafood 136.60 -0.44% -0.60 134271 137.20 135.60 137.70 466 136.30 136.60 144 3.80% -2.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon Composites 34.80 -2.25% -0.80 226634 35.50 34.30 35.50 889 34.80 34.90 9000 -3.20% -4.26%
- - - - - - - - - - - 0.00% 0.00%
Höegh LNG Holdings 24.10 1.05% 0.25 71513 23.00 23.00 24.55 455 24.10 24.40 372 -1.23% -28.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 1.08 -3.40% -0.04 2097298 1.11 1.07 1.11 49690 1.08 1.10 10000 -10.00% -15.62%
- - - - - - - - - - - 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 4.98 -0.40% -0.02 330484 5.05 4.90 5.08 10080 4.96 4.98 3818 -3.11% -18.76%
Kongsberg Gruppen 170.40 -1.39% -2.40 333315 172.00 168.60 172.00 193 170.30 170.40 581 0.18% 23.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Leroy Seafood 61.96 1.71% 1.04 1180380 60.92 60.36 62.42 4141 61.88 61.98 8361 5.99% 6.28%
- - - - - - - - - - - 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 0.00% 0.00 3625 74.00 73.00 74.00 763 73.00 74.00 727 2.49% 2.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NEL ASA 13.53 -1.60% -0.22 57829636 13.30 12.81 14.21 3287 13.53 13.54 51235 16.14% 56.42%
- - - - - - - - - - - 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 27.42 -3.65% -1.04 322374 28.00 27.08 28.44 3380 27.42 27.50 7778 6.28% -13.61%
Nordic Semi 61.50 -4.65% -3.00 644511 64.35 61.40 64.35 3517 61.45 61.50 10000 -4.50% 10.41%
Norway Royal Salmon 239.60 0.34% 0.80 46650 238.80 237.40 241.40 80 239.20 240.00 7 3.72% 0.17%
Norw. Air Shuttle 36.05 -2.36% -0.87 1952470 36.80 36.00 36.80 332 36.05 36.07 36 -8.41% -4.50%
NORWEGIAN FINANS HLD 100.00 -2.72% -2.80 409592 102.50 98.90 102.60 6424 100.00 100.10 1719 9.89% 4.93%
Norwegian Property 14.50 0.35% 0.05 4546 14.40 14.40 14.70 169 14.50 14.80 1000 0.00% 4.32%
Ocean Yield 43.05 -1.37% -0.60 256151 44.00 42.90 44.00 485 43.05 43.10 212 -7.22% -10.31%
Olav Thon 187.00 0.11% 0.20 6388 187.20 186.80 188.80 20 186.80 187.00 1630 7.47% 11.44%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Otello Corporation 17.38 1.40% 0.24 18132 17.40 16.80 17.40 68 17.00 17.38 1200 2.24% 8.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Petroleum Geo-Serv 16.10 -3.48% -0.58 1457171 16.60 15.99 16.61 12151 16.10 16.14 875 -5.93% -6.40%
Protector Fors 39.50 -0.25% -0.10 41269 40.00 38.64 40.00 115 39.50 39.60 846 1.33% -24.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 5.22 -2.34% -0.12 7199809 5.33 5.07 5.42 29993 5.20 5.22 467861 26.82% 95.11%
- - - - - - - - - - - 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 487.10 1.56% 7.50 237937 478.60 475.20 488.00 312 486.30 487.10 62 6.03% 8.41%
- - - - - - - - - - - 0.00% 0.00%
SBANKEN ASA 69.20 -0.14% -0.10 51686 69.90 67.80 69.90 17485 69.00 69.20 594 3.44% -7.24%
- - - - - - - - - - - 0.00% 0.00%
Scatec Solar ASA 181.00 -0.93% -1.70 336929 182.40 178.90 183.40 327 181.00 181.20 420 4.02% 45.85%
Selvaag Bolig 66.00 1.69% 1.10 131073 64.60 63.10 66.30 19394 66.00 66.10 1100 -1.49% -10.81%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sparebank 1 Nord-Nor 79.60 0.00% 0.00 92504 80.00 78.70 80.00 2600 79.50 79.60 3657 1.79% 1.40%
SPAREBANK 1 SMN NK 2 104.80 -0.76% -0.80 98243 104.80 104.40 106.00 3039 104.80 105.00 2892 1.35% 4.59%
SpareBank 1 SR-Bk 102.30 0.79% 0.80 205898 101.10 100.10 102.80 214 102.10 102.30 6062 4.12% 2.30%
SPAREBK 1 OESTLANDET 100.80 0.80% 0.80 35355 99.90 99.70 100.80 3116 100.20 100.80 1701 1.20% 8.97%
SPAREBKN MORE NK 100 351.00 0.29% 1.00 1246 350.00 346.00 351.00 43 350.00 351.00 560 2.03% 10.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 117.80 0.34% 0.40 39895 117.40 115.40 122.80 809 117.60 117.80 237 0.17% 3.33%
Storebrand 69.30 -1.17% -0.82 1026827 69.50 69.10 70.30 78995 69.30 69.34 2180 0.20% 0.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TGS-NOPEC Geophys. 237.60 -1.16% -2.80 446336 237.10 236.10 241.40 2974 237.50 237.70 1684 0.68% -11.04%
Thin Film Elec. 1.61 -5.06% -0.09 793196 1.67 1.55 1.67 3186 1.61 1.62 6045 -14.15% -30.73%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Tomra Systems 333.60 -0.60% -2.00 805719 319.00 315.40 334.60 621 332.00 333.60 33 15.35% 19.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 125.60 0.88% 1.10 80718 124.50 122.60 125.60 1417 124.70 125.60 897 2.28% 5.10%
- - - - - - - - - - - 0.00% 0.00%
Wallenius Wilhelmsen 20.58 -1.44% -0.30 265008 21.00 20.32 21.00 250 20.50 20.58 880 -3.20% -5.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 159.00 0.00% 0.00 3192 162.00 158.00 162.00 800 157.00 162.00 130 2.58% -3.64%
XXL ASA 11.60 -3.33% -0.40 524855 11.87 11.25 11.87 1 11.47 11.60 1999 1.22% -30.75%
- - - - - - - - - - - 0.00% 0.00%