21.11.2019 22:50:49
STX NOR. TM SMALL RE.NOK
2196.11
$$$
-12.7100
-0.58%
21.11.2019 17:50
 
Chart
Kursdaten
Kurs 2196.11 Eröffnung 2196.11
Diff. absolut -12.71 Tages-Hoch 2196.11
Diff. % -0.58 % Tages-Tief 2196.11
Volumen - Umsatz -
Schlusskurs vom 20.11.2019 2208.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.11.2019 / 22:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.99% 2212.0 1768.6
1 Woche -0.39% 2212.0 2196.1
1 Monat 3.93% 2212.0 2109.3
3 Monate 9.77% 2212.0 1973.8
6 Monate 9.59% 2212.0 1929.2
1 Jahr 21.45% 2212.0 1739.0
3 Jahre 42.58% 2212.0 1517.8
13.78
13
SMI
23.99
22.65
SMI
-5.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.78,"chartHeight":19.380130978418,"year":2017,"ID_NOTATION":"22690594"},"2018":{"performance":-5.31,"chartHeight":15.013746290646,"year":2018,"ID_NOTATION":"22690594"},"2019":{"performance":23.99,"chartHeight":21.918657314441,"year":2019,"ID_NOTATION":"22690594"}}
{"2017":{"performance":13,"chartHeight":19.113334190794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.213266096244,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.65,"chartHeight":21.655485419436,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.19309659411,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.581640003718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.6,"chartHeight":21.64536670571,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.994371583683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.550166197006,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.26,"chartHeight":20.91314071714,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.577842740574,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.393402628573,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":15.11,"chartHeight":19.802007060576,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.130910857667,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.636300637187,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.42,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.11.2019 22:50:49
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 3.52 -0.56% -0.02 261497 3.54 3.47 3.54 26411 3.50 3.52 27463 4.76% -22.64%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 176.00 0.86% 1.50 2454 174.00 173.50 176.00 1419 176.00 176.50 2952 0.28% 33.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akastor ASA 8.25 -0.36% -0.03 2160428 8.10 8.06 8.34 20085 8.25 8.29 11245 -5.50% -36.83%
Aker ASA 478.20 -0.58% -2.80 51476 480.60 474.40 482.00 140 478.20 479.40 144 -4.09% 3.51%
AKER SOLUTIONS 22.10 3.95% 0.84 804932 21.20 20.99 22.16 762 22.09 22.10 35271 1.61% -44.28%
- - - - - - - - - - - 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 34.10 -0.58% -0.20 13197 34.30 33.70 34.30 64 33.80 34.10 222 0.89% -16.83%
Atea 128.40 2.23% 2.80 178352 125.60 125.60 130.00 682 128.20 128.40 3757 3.38% 15.68%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Austevoll Seafood 83.15 -1.95% -1.65 279601 85.30 82.90 85.30 427 83.10 83.20 140 -13.57% -22.14%
Avance Gas Holding 48.70 13.12% 5.65 1770405 43.80 43.80 48.95 879 48.55 48.70 7440 16.51% 294.01%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 16.30 -0.61% -0.10 397205 16.40 16.00 16.70 3731 16.30 16.40 13029 -5.23% -12.60%
- - - - - - - - - - - 0.00% 0.00%
B2 HOLDING AS NK-,1 8.81 -1.51% -0.14 1435631 9.01 8.78 9.06 4000 8.79 8.81 1678 -7.99% -28.33%
Bakkafrost P/F 590.00 -1.26% -7.50 68018 593.50 588.50 597.00 775 589.50 590.00 2437 -2.07% 39.41%
- - - - - - - - - - - 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%
Borregaard 95.70 0.74% 0.70 60520 95.00 94.15 96.25 7490 95.50 95.70 84 1.81% 27.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 77.40 11.21% 7.80 2238167 72.00 71.10 77.85 500 77.25 77.40 3552 18.44% 196.67%
BW Offshore 64.85 -0.15% -0.10 762178 65.80 63.85 65.80 10119 64.80 65.00 2000 -4.35% 104.90%
- - - - - - - - - - - 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 10.92 0.83% 0.09 4102093 10.98 10.76 10.98 10048 10.91 10.92 36677 -1.09% -12.99%
- - - - - - - - - - - 0.00% 0.00%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 0.00% 16.12%
- - - - - - - - - - - 0.00% 0.00%
Entra ASA 138.60 0.58% 0.80 143082 138.00 137.60 138.80 1890 138.00 138.60 59877 0.73% 20.31%
EUROPRIS ASA NK 1 31.60 0.00% 0.00 533292 31.50 31.18 31.74 1493 31.48 31.60 4954 2.20% 36.50%
- - - - - - - - - - - 0.00% 0.00%
EVRY ASA 36.20 -0.28% -0.10 53572 36.50 35.85 36.50 6485 36.10 36.20 7780 -1.36% 15.10%
- - - - - - - - - - - 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 100.30 0.20% 0.20 1029853 100.40 99.10 101.70 3844 100.20 100.30 7413 7.27% 105.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grieg Seafood 135.50 -1.81% -2.50 177539 138.00 135.20 139.20 3012 135.50 135.60 240 -3.42% 32.45%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon Composites 33.75 0.75% 0.25 122990 33.75 33.40 34.15 595 33.65 33.75 2128 -4.66% 38.04%
- - - - - - - - - - - 0.00% 0.00%
Höegh LNG Holdings 33.80 0.00% 0.00 104669 34.15 33.55 34.75 223 33.80 33.95 3327 -0.88% -11.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 0.74 -6.30% -0.05 5591516 0.81 0.74 0.81 56637 0.74 0.75 202485 1.22% -75.49%
- - - - - - - - - - - 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%
- - - - - - - - - - - 0.00% 0.00%
Kongsberg Auto 5.16 -1.90% -0.10 1325388 5.18 5.06 5.26 9535 5.16 5.17 8776 0.98% -32.55%
Kongsberg Gruppen 137.30 -1.36% -1.90 55437 137.30 137.20 139.10 1969 137.30 137.40 57 -0.87% 16.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Leroy Seafood 55.30 -1.60% -0.90 1164816 56.20 54.66 56.20 3477 55.30 55.34 5073 -12.42% -16.14%
- - - - - - - - - - - 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 - 62.00 1.31% 0.80 17977 61.40 60.00 62.00 407 62.00 62.80 1594 -0.96% 2.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NEL ASA 7.76 -0.83% -0.07 10366405 7.82 7.65 7.89 15553 7.76 7.76 21997 -7.78% 68.29%
- - - - - - - - - - - 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 22.24 7.44% 1.54 685737 20.70 20.40 22.60 8777 22.24 22.28 5907 7.34% -56.39%
Nordic Semi 54.10 -0.37% -0.20 248326 53.75 53.70 54.95 1524 54.00 54.10 4348 -0.73% 87.20%
Norway Royal Salmon 223.40 -0.27% -0.60 24888 226.40 221.80 226.40 24 223.40 223.60 149 -2.62% 24.80%
Norw. Air Shuttle 39.88 0.03% 0.01 822926 39.90 39.88 40.38 16379 39.88 39.94 329 -0.28% -60.02%
NORWEGIAN FINANS HLD 92.00 -0.97% -0.90 189327 92.45 91.70 92.45 928 91.80 92.00 637 0.05% 37.31%
Norwegian Property 12.60 0.00% 0.00 16858 12.60 12.55 12.70 6792 12.55 12.65 6521 0.00% 18.87%
Ocean Yield 46.40 -0.32% -0.15 134804 46.60 46.30 46.85 5959 46.40 46.60 4186 -1.17% -21.62%
Olav Thon 151.40 0.93% 1.40 44114 149.80 149.60 152.00 150 150.20 152.00 17 3.56% 8.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Otello Corporation 15.70 -1.88% -0.30 34786 16.00 15.70 16.08 1900 15.70 16.00 934 -4.85% 18.58%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Petroleum Geo-Serv 15.53 -0.29% -0.04 1340069 15.51 15.04 15.57 1106 15.41 15.53 19750 -5.36% 31.50%
Protector Fors 47.90 0.97% 0.46 14981 48.16 47.44 48.16 231 47.40 47.90 162 -3.27% 0.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 2.75 -2.76% -0.08 2320325 2.80 2.74 2.82 14678 2.75 2.76 28451 -10.36% 366.44%
- - - - - - - - - - - 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 395.60 1.12% 4.40 267861 391.00 386.20 396.70 98 395.30 395.60 1170 -8.93% -7.57%
- - - - - - - - - - - 0.00% 0.00%
SBANKEN ASA 69.10 -0.86% -0.60 37364 70.50 68.40 70.50 853 68.40 69.60 1000 -0.43% -7.87%
- - - - - - - - - - - 0.00% 0.00%
Scatec Solar ASA 109.50 1.01% 1.10 215537 108.50 107.40 110.20 281 109.50 109.60 133 1.20% 48.37%
Selvaag Bolig 61.90 0.00% 0.00 309661 61.90 61.30 62.70 596 61.90 62.20 1178 15.92% 53.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sparebank 1 Nord-Nor 72.00 -0.96% -0.70 60090 72.50 71.80 72.50 1998 71.80 72.00 7248 -0.96% 14.65%
SPAREBANK 1 SMN NK 2 96.30 -0.21% -0.20 229447 96.50 95.80 96.50 1589 96.30 96.50 3002 -1.23% 14.37%
SpareBank 1 SR-Bk 97.30 0.36% 0.35 156742 96.85 96.40 97.30 499 97.20 97.30 18470 -0.31% 9.08%
SPAREBK 1 OESTLANDET 90.10 0.11% 0.10 62073 89.60 89.60 90.50 2499 90.10 90.20 1050 0.00% 8.55%
SPAREBKN MORE NK 100 315.00 -0.32% -1.00 755 315.00 315.00 315.00 1368 314.00 315.00 3245 0.00% 11.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 109.40 0.55% 0.60 21511 108.40 107.60 109.80 462 109.40 109.80 511 2.05% 7.25%
Storebrand 64.90 -0.83% -0.54 820171 65.36 64.70 65.36 7677 64.90 64.92 1090 -1.43% 5.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TGS-NOPEC Geophys. 255.10 0.59% 1.50 276908 251.10 250.20 255.60 746 255.00 255.10 6880 0.04% 22.17%
Thin Film Elec. 1.80 -5.16% -0.10 2214549 1.89 1.70 1.89 50000 1.72 1.80 41099 -16.08% -87.97%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Tomra Systems 254.00 -0.47% -1.20 194144 255.00 252.20 257.20 429 254.00 254.40 120 -0.16% 30.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 118.00 0.34% 0.40 150974 117.00 115.00 118.00 3161 117.70 118.00 4948 6.31% 21.78%
- - - - - - - - - - - 0.00% 0.00%
Wallenius Wilhelmsen 21.04 -1.31% -0.28 221950 21.10 20.50 21.20 14 20.96 21.04 2103 -5.31% -29.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 155.00 0.65% 1.00 7367 154.00 154.00 157.50 2500 154.00 155.50 65 1.31% -3.85%
XXL ASA 15.08 -2.14% -0.33 245500 15.85 15.08 15.85 2987 15.02 15.08 5426 -14.66% -42.22%
- - - - - - - - - - - 0.00% 0.00%