Chart
Kursdaten
Kurs | 757.78 | Eröffnung | 771.59 |
Diff. absolut | -13.79 | Tages-Hoch | 771.59 |
Diff. % | -1.79 % | Tages-Tief | 757.18 |
Volumen | - | Umsatz | - |
Schlusskurs vom 21.01.2021 | 771.57 | Volatilität in % | - |
Börse | Oslo Stock Exchange | Letzter Handel | 22.01.2021 / 18:05 |
Währung | NOK | Aktualisierungsstand | 24.01.2021 / 10:06 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.93% | 784.4 | 749.6 |
1 Woche | -0.33% | 781.8 | 757.2 |
1 Monat | 6.53% | 784.4 | 724.6 |
3 Monate | 23.19% | 784.4 | 567.8 |
6 Monate | 29.86% | 784.4 | 563.5 |
1 Jahr | 7.52% | 784.4 | 376.3 |
3 Jahre | 9.35% | 784.4 | 376.3 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABG Sundal Collier | 6.53 | 0.00% | 0.00 | - | 6.53 | 6.53 | 6.53 | 1583 | 6.26 | 6.61 | 58 | 0.00% | 3.16% |
Akastor ASA | 7.12 | 0.00% | 0.00 | - | 7.12 | 7.12 | 7.12 | 110 | 7.06 | 7.30 | 4294 | 0.00% | 0.21% |
AKVA Group | 103.50 | 0.00% | 0.00 | - | 103.50 | 103.50 | 103.50 | 766 | 62.00 | 105.00 | 333 | 0.00% | 0.00% |
American Ship. | 28.50 | 0.00% | 0.00 | - | 28.50 | 28.50 | 28.50 | 558 | 28.00 | 28.60 | 419 | 0.00% | 0.00% |
Apptix | 36.90 | 0.00% | 0.00 | - | 36.90 | 36.90 | 36.90 | 524 | 34.30 | 33.00 | 183 | 0.00% | 0.00% |
AqualisBraemar Loc | 9.20 | 0.00% | 0.00 | - | 9.20 | 9.20 | 9.20 | 1518 | 8.70 | 9.20 | 1139 | 0.00% | 0.00% |
Archer Ltd | 3.24 | 0.00% | 0.00 | - | 3.24 | 3.24 | 3.24 | 3575 | 3.02 | 3.25 | 2208 | 0.00% | 0.00% |
Arcticzymes Technolo | 70.40 | 0.00% | 0.00 | - | 70.40 | 70.40 | 70.40 | 384 | 71.20 | 76.00 | 213 | 0.00% | 10.34% |
ARCUS ASA NK 0,02 | 43.10 | 0.00% | 0.00 | - | 43.10 | 43.10 | 43.10 | 1250 | 41.90 | 43.20 | 79 | 0.00% | 0.00% |
Arendals Fossekom | 184.00 | 0.00% | 0.00 | - | 184.00 | 184.00 | 184.00 | 18 | 183.00 | 185.00 | 666 | 0.00% | 0.00% |
Arribatec | 1.98 | 0.00% | 0.00 | - | 1.98 | 1.98 | 1.98 | 7303 | 2.10 | 2.12 | 1012 | 0.00% | 0.00% |
Asetek | 119.40 | 0.00% | 0.00 | - | 119.40 | 119.40 | 119.40 | 294 | 113.60 | 119.40 | 18 | 0.00% | 9.54% |
Atlantic Petrol | 4.83 | 0.00% | 0.00 | - | 4.83 | 4.83 | 4.83 | 642 | 4.41 | 4.98 | 1500 | 0.00% | 0.00% |
Avance Gas Holding | 38.96 | 0.00% | 0.00 | - | 38.96 | 38.96 | 38.96 | 239 | 37.14 | 53.00 | 70 | -19.30% | -5.39% |
Axactor AB | 10.78 | 0.00% | 0.00 | - | 10.78 | 10.78 | 10.78 | 1942 | 9.41 | 10.00 | 1741 | 0.00% | 0.00% |
B2 HOLDING AS NK-,1 | 7.39 | 0.00% | 0.00 | - | 7.39 | 7.39 | 7.39 | 2683 | 7.44 | 7.60 | 2518 | 0.00% | 0.00% |
Belships ASA | 6.05 | 0.00% | 0.00 | - | 6.05 | 6.05 | 6.05 | 1780 | 6.35 | 6.25 | 5630 | 0.00% | 0.00% |
BERGENBIO ASA | 34.85 | 0.00% | 0.00 | - | 34.85 | 34.85 | 34.85 | 340 | 36.85 | 35.95 | 303 | 0.00% | 8.57% |
Bonheur ASA | 237.50 | 0.00% | 0.00 | - | 237.50 | 237.50 | 237.50 | 8 | 237.50 | 237.50 | 1 | 1.50% | -2.26% |
Borgestad | 16.35 | 0.00% | 0.00 | - | 16.35 | 16.35 | 16.35 | 1137 | 15.00 | 16.35 | 397 | 0.00% | 0.00% |
Bouvet | 692.00 | 0.00% | 0.00 | - | 692.00 | 692.00 | 692.00 | 7 | 704.00 | 692.00 | 2 | 0.00% | -2.26% |
BW LPG | 59.92 | -2.08% | -1.27 | 2578 | 60.02 | 59.92 | 60.02 | 185 | 59.95 | 60.30 | 185 | -1.52% | 2.00% |
BW Offshore | 38.14 | 0.00% | 0.00 | - | 38.14 | 38.14 | 38.14 | 506 | 38.98 | 36.10 | 31 | -8.49% | 1.06% |
Byggma ASA | 183.00 | 0.00% | 0.00 | - | 183.00 | 183.00 | 183.00 | 85 | 183.00 | 198.00 | 85 | 0.00% | 0.00% |
Contextvision | 21.91 | 0.00% | 0.00 | - | 21.91 | 21.91 | 21.91 | 3 | 20.37 | 27.40 | 5747 | 0.00% | 0.00% |
DOF ASA | 0.70 | 0.00% | 0.00 | - | 0.70 | 0.70 | 0.70 | 3641 | 0.68 | 0.71 | 3641 | 0.00% | 0.00% |
Eidesvik Offshore | 3.00 | 0.00% | 0.00 | - | 3.00 | 3.00 | 3.00 | 4133 | 2.78 | 4.50 | 4133 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Electrom. GeoSvcs | 1.27 | 0.00% | 0.00 | - | 1.27 | 1.27 | 1.27 | 5877 | 1.20 | 1.40 | 11377 | 0.00% | 0.00% |
Element ASA | 6.64 | 0.00% | 0.00 | - | 6.64 | 6.64 | 6.64 | 6823 | 6.38 | 7.20 | 684 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ENDUR ASA | 1.20 | 0.00% | 0.00 | - | 1.20 | 1.20 | 1.20 | 2412 | 1.38 | 1.45 | 4826 | 0.00% | 0.00% |
EUROPRIS ASA NK 1 | 49.16 | 0.00% | 0.00 | - | 49.16 | 49.16 | 49.16 | 2037 | 49.42 | 49.64 | 22 | -1.25% | -3.70% |
FJORD1 ASA NK 2,50 | 43.50 | 0.00% | 0.00 | - | 43.50 | 43.50 | 43.50 | 294 | 42.90 | 45.30 | 294 | 0.00% | 0.00% |
FLEX LNG | 86.05 | 0.00% | 0.00 | - | 86.05 | 86.05 | 86.05 | 256 | 77.35 | 85.00 | 156 | 0.00% | 14.43% |
Frontline | 51.15 | -1.35% | -0.70 | 1252 | 51.40 | 51.15 | 51.70 | 3200 | 51.20 | 51.50 | 800 | -4.93% | -5.71% |
Gaming Innovation Gr | 12.16 | 0.00% | 0.00 | - | 12.16 | 12.16 | 12.16 | 492 | 12.80 | 13.10 | 1086 | 0.00% | 0.00% |
GC Rieber Ship. | 7.20 | 0.00% | 0.00 | - | 7.20 | 7.20 | 7.20 | 1146 | 6.25 | 6.65 | 362 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Goodtech | 12.60 | 0.00% | 0.00 | - | 12.60 | 12.60 | 12.60 | 261 | 15.40 | 15.00 | 67 | 0.00% | 11.50% |
Gyldendal | 478.00 | 0.00% | 0.00 | - | 478.00 | 478.00 | 478.00 | 21 | 460.00 | 478.00 | 1 | 0.00% | 0.00% |
Havila Shipping | 3.22 | 0.00% | 0.00 | - | 3.22 | 3.22 | 3.22 | 1777 | 3.26 | 3.50 | 12500 | 0.00% | 0.00% |
HAVYARD GROUP ASA | 18.90 | 0.00% | 0.00 | - | 18.90 | 18.90 | 18.90 | 989 | 20.90 | 30.40 | 236 | 0.00% | 0.00% |
Hexagon Composites | 64.80 | 0.00% | 0.00 | - | 64.80 | 64.80 | 64.80 | 472 | 71.00 | 69.70 | 16 | 0.00% | 19.06% |
Höegh LNG Holdings | 21.05 | 0.00% | 0.00 | - | 21.05 | 21.05 | 21.05 | 816 | 18.64 | 29.00 | 63 | 0.00% | 36.69% |
Idex Biometrics | 2.96 | 0.00% | 0.00 | - | 2.96 | 2.96 | 2.96 | 4848 | 2.60 | 3.03 | 1126 | 0.00% | 0.00% |
INFRONT ASA NK -,10 | 35.00 | 0.00% | 0.00 | - | 35.00 | 35.00 | 35.00 | 339 | 34.20 | 37.50 | 6666 | 0.00% | 0.00% |
INSR Insurance | 0.56 | 0.00% | 0.00 | - | 0.56 | 0.56 | 0.56 | 2839 | 0.54 | 0.65 | 7665 | 0.00% | 0.00% |
Interoil Expl & Prod | 1.26 | 0.00% | 0.00 | - | 1.26 | 1.26 | 1.26 | 16666 | 1.20 | 1.80 | 7946 | 0.00% | 0.00% |
Itera | 15.00 | 0.00% | 0.00 | - | 15.00 | 15.00 | 15.00 | 591 | 13.80 | 15.00 | 491 | 0.00% | 0.00% |
Jinhui Shipp&Trans | 3.52 | 0.00% | 0.00 | - | 3.52 | 3.52 | 3.52 | 4366 | 3.36 | 3.99 | 7500 | 0.00% | 0.00% |
KID ASA O.N. | 96.20 | 0.00% | 0.00 | - | 96.20 | 96.20 | 96.20 | 8 | 91.80 | 92.40 | 77 | 0.00% | 1.05% |
Kitron ASA | 18.06 | 0.00% | 0.00 | - | 18.06 | 18.06 | 18.06 | 910 | 16.70 | 17.22 | 219 | 0.00% | 0.00% |
Kongsberg Auto | 0.36 | 0.00% | 0.00 | - | 0.36 | 0.36 | 0.36 | 24011 | 0.33 | 0.32 | 6999 | 0.00% | 2.57% |
Magnora | 27.10 | 0.00% | 0.00 | - | 27.10 | 27.10 | 27.10 | 654 | 23.00 | 24.50 | 635 | 0.00% | 0.00% |
MediStim | 252.00 | 0.00% | 0.00 | - | 252.00 | 252.00 | 252.00 | 1 | 246.00 | 249.00 | 1 | 0.00% | 0.00% |
MULTICONSULT AS NK - | 129.00 | 0.00% | 0.00 | - | 129.00 | 129.00 | 129.00 | 8 | 118.00 | 134.00 | 60 | 0.00% | 0.00% |
Napatech | 12.00 | 0.00% | 0.00 | - | 12.00 | 12.00 | 12.00 | 2737 | 11.90 | 15.94 | 75 | 0.00% | 0.00% |
Navamedic | 19.55 | 0.00% | 0.00 | - | 19.55 | 19.55 | 19.55 | 1650 | 19.00 | 25.00 | 964 | 0.00% | 0.00% |
Nekkar | 6.00 | 0.00% | 0.00 | - | 6.00 | 6.00 | 6.00 | 12500 | 5.88 | 6.00 | 84 | 0.00% | 0.00% |
Nel ASA | 33.26 | 5.50% | 1.74 | 339 | 33.43 | 33.26 | 33.43 | 35 | 32.33 | 33.26 | 79 | -2.18% | 14.97% |
NEXT BIOMETRICS GROU | 2.60 | 0.00% | 0.00 | - | 2.60 | 2.60 | 2.60 | 3226 | 2.48 | 2.80 | 3226 | 0.00% | 0.00% |
NORDIC NANOVECTOR NK | 15.06 | 0.00% | 0.00 | - | 15.06 | 15.06 | 15.06 | 106 | 15.00 | 15.23 | 946 | 0.00% | -4.26% |
Nordic Semiconductor | 137.15 | 0.00% | 0.00 | - | 137.15 | 137.15 | 137.15 | 8 | 141.70 | 148.40 | 5 | 0.00% | -0.54% |
Norway Royal Salmon | 207.40 | 0.00% | 0.00 | - | 207.40 | 207.40 | 207.40 | 24 | 209.00 | 209.20 | 9 | 0.00% | -3.17% |
Norwegian Energy | 133.00 | 0.00% | 0.00 | - | 133.00 | 133.00 | 133.00 | 11 | 140.00 | 145.00 | 264 | 0.00% | -6.01% |
Norwegian Property | 13.20 | 0.00% | 0.00 | - | 13.20 | 13.20 | 13.20 | 1025 | 13.20 | 13.50 | 1518 | 0.00% | 0.00% |
NRC Group ASA | 32.00 | 0.00% | 0.00 | - | 32.00 | 32.00 | 32.00 | 2718 | 30.25 | 28.15 | 139 | 0.00% | 0.00% |
NTS ASA | 83.50 | 0.00% | 0.00 | - | 83.50 | 83.50 | 83.50 | 749 | 84.00 | 83.50 | 101 | 0.00% | 0.00% |
Oceanteam | 4.11 | 0.00% | 0.00 | - | 4.11 | 4.11 | 4.11 | 1078 | 3.85 | 4.15 | 2207 | 0.00% | 0.00% |
Odfjell Drilling | 18.60 | 0.00% | 0.00 | - | 18.60 | 18.60 | 18.60 | 91 | 18.60 | 18.78 | 169 | -1.90% | 9.15% |
Odfjell SE | 24.40 | 0.00% | 0.00 | - | 24.40 | 24.40 | 24.40 | 171 | 25.20 | 26.00 | 398 | 0.00% | 0.00% |
Odfjell A | 27.20 | 0.00% | 0.00 | - | 27.20 | 27.20 | 27.20 | 603 | 26.00 | 27.20 | 603 | 0.00% | 0.00% |
Otello Corporation | 27.40 | 0.00% | 0.00 | - | 27.40 | 27.40 | 27.40 | 6 | 27.40 | 26.80 | 2 | 0.00% | 0.37% |
Panoro Energy | 16.68 | 8.81% | 1.35 | 51 | 16.68 | 16.68 | 16.68 | 51 | 16.68 | 15.96 | 4793 | 8.81% | 8.81% |
PARETO BANK ASA NK 1 | 38.90 | 0.00% | 0.00 | - | 38.90 | 38.90 | 38.90 | 21 | 40.00 | 40.20 | 412 | 0.00% | 0.00% |
Petroleum Geo-Serv | 4.74 | 0.00% | 0.00 | - | 4.74 | 4.74 | 4.74 | 3809 | 4.12 | 4.07 | 1494 | -9.18% | -9.18% |
PETROLIA SE DL 0,10 | 8.30 | 0.00% | 0.00 | - | 8.30 | 8.30 | 8.30 | 1638 | 8.00 | 8.70 | 1638 | 0.00% | 0.00% |
PhotoCure | 105.70 | 0.00% | 0.00 | - | 105.70 | 105.70 | 105.70 | 196 | 103.60 | 107.60 | 181 | 0.00% | 0.00% |
Polarcus | 0.48 | 0.00% | 0.00 | - | 0.48 | 0.48 | 0.48 | 24103 | 0.45 | 0.50 | 11427 | 0.00% | 0.00% |
Polaris Media | 56.50 | 0.00% | 0.00 | - | 56.50 | 56.50 | 56.50 | 5000 | 51.50 | 56.00 | 354 | 0.00% | 0.00% |
ProSafe | 1.09 | 0.00% | 0.00 | - | 1.09 | 1.09 | 1.09 | 11905 | 2.02 | 2.72 | 446 | 0.00% | 0.00% |
Q-Free ASA | 5.60 | 0.00% | 0.00 | - | 5.60 | 5.60 | 5.60 | 2952 | 5.50 | 6.70 | 2952 | 0.00% | 0.00% |
Questerre Energy | 1.32 | 0.76% | 0.01 | 27188 | 1.33 | 1.32 | 1.33 | 3724 | 1.30 | 1.44 | 3724 | 0.76% | -7.56% |
RAK PETROLEUM PLC A | 6.60 | 0.00% | 0.00 | - | 6.60 | 6.60 | 6.60 | 1989 | 6.64 | 10.95 | 6666 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
REC Silicon | 19.83 | 0.00% | 0.00 | - | 19.83 | 19.83 | 19.83 | 1189 | 18.87 | 19.83 | 90 | 19.17% | 23.71% |
SD Standard Drill | 1.07 | 0.00% | 0.00 | - | 1.07 | 1.07 | 1.07 | 9737 | 1.05 | 1.30 | 50000 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
SAS AB | 1.35 | 0.00% | 0.00 | - | 1.35 | 1.35 | 1.35 | 11763 | 1.23 | 1.23 | 10722 | 0.00% | 0.00% |
Scana | 2.28 | 0.00% | 0.00 | - | 2.28 | 2.28 | 2.28 | 2000 | 2.28 | 3.08 | 3943 | 0.00% | 0.00% |
Scatec | 364.80 | 0.00% | 0.00 | - | 364.80 | 364.80 | 364.80 | 4 | 362.20 | 362.00 | 8 | 2.36% | 6.48% |
SeaBird Exploration | 11.00 | 0.00% | 0.00 | - | 11.00 | 11.00 | 11.00 | 3458 | 9.36 | 9.21 | 507 | 0.00% | 0.00% |
SELF STOR.GRP ASA NK | 26.30 | 0.00% | 0.00 | - | 26.30 | 26.30 | 26.30 | 1600 | 25.40 | 26.20 | 314 | 0.00% | 0.00% |
Selvaag Bolig | 52.70 | 0.00% | 0.00 | - | 52.70 | 52.70 | 52.70 | 364 | 52.40 | 60.20 | 1867 | -8.67% | -8.67% |
Siem Offshore | 0.71 | 0.00% | 0.00 | - | 0.71 | 0.71 | 0.71 | 3784 | 0.68 | 1.00 | 3784 | 0.00% | 0.00% |
Solon Eiendom | 35.80 | 0.00% | 0.00 | - | 35.80 | 35.80 | 35.80 | 756 | 35.70 | 37.90 | 756 | 0.00% | 0.00% |
Solstad Farstad | 8.80 | 0.00% | 0.00 | - | 8.80 | 8.80 | 8.80 | 13265 | 8.70 | 9.22 | 9243 | 0.00% | 0.00% |
Stolt-Nielsen | 127.30 | 0.00% | 0.00 | - | 127.30 | 127.30 | 127.30 | 51 | 126.40 | 127.00 | 751 | 3.83% | 15.73% |
Storm Real Estate | 12.00 | 0.00% | 0.00 | - | 12.00 | 12.00 | 12.00 | 733 | 11.70 | 14.50 | 550 | 0.00% | 0.00% |
Strongpoint | 19.50 | 0.00% | 0.00 | - | 19.50 | 19.50 | 19.50 | 1186 | 19.25 | 19.40 | 183 | 0.00% | 0.00% |
TARGOVAX ASA NK -,10 | 9.63 | 0.00% | 0.00 | - | 9.63 | 9.63 | 9.63 | 201 | 9.07 | 8.91 | 564 | 0.00% | 0.00% |
Techstep | 5.05 | 0.00% | 0.00 | - | 5.05 | 5.05 | 5.05 | 10162 | 4.92 | 5.95 | 2005 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Thin Film Elec. | 0.56 | 0.00% | 0.00 | - | 0.56 | 0.56 | 0.56 | 20939 | 0.58 | 0.55 | 13999 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Voss Veksel-og Lbk | 156.00 | 0.00% | 0.00 | - | 156.00 | 156.00 | 156.00 | 25 | 161.00 | 160.00 | 143 | 0.00% | 0.00% |
WEBSTEP ASA NK 1 | 22.40 | 0.00% | 0.00 | - | 22.40 | 22.40 | 22.40 | 3033 | 22.00 | 22.40 | 3900 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Wilh. Wilhelmsen | 160.00 | 0.00% | 0.00 | - | 160.00 | 160.00 | 160.00 | 67 | 165.00 | 170.00 | 102 | 0.00% | 0.00% |
Wilson ASA | 19.80 | 0.00% | 0.00 | - | 19.80 | 19.80 | 19.80 | 226 | 20.40 | 19.80 | 202 | 0.00% | 0.00% |
ZALARIS ASA A NK -,1 | 51.60 | 0.00% | 0.00 | - | 51.60 | 51.60 | 51.60 | 723 | 52.20 | 53.00 | 900 | 0.00% | 0.00% |