14.10.2019 22:30:32
NORWAY OSESX (SMALL CAP)
608.77
NOK
-6.3100
-1.03%
14.10.2019 16:49
 
Chart
Kursdaten
Kurs 608.77 Eröffnung 615.08
Diff. absolut -6.31 Tages-Hoch 618.09
Diff. % -1.03 % Tages-Tief 608.16
Volumen - Umsatz -
Schlusskurs vom 11.10.2019 615.08 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 14.10.2019 / 16:49
Währung NOK Aktualisierungsstand 14.10.2019 / 22:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.17% 663.5 558.3
1 Woche -0.50% 618.1 604.1
1 Monat -2.56% 631.3 592.1
3 Monate -5.19% 645.5 558.3
6 Monate -6.33% 663.5 558.3
1 Jahr -9.89% 689.3 557.2
3 Jahre 6.45% 723.8 544.3
3.95
13
SMI
6.17
18.21
SMI
-13.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.95,"chartHeight":14.538587632009,"year":2017,"ID_NOTATION":"2414193"},"2018":{"performance":-13.92,"chartHeight":20.677382053313,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":6.17,"chartHeight":16.712115314124,"year":2019,"ID_NOTATION":"2414193"}}
{"2017":{"performance":13,"chartHeight":20.344140960012,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.386112810326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.21,"chartHeight":21.986636779709,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.235854111124,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.842603414308,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.49,"chartHeight":22.061003222547,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.410703300571,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.551522089531,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.96,"chartHeight":21.028538464046,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.902956814769,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.642244457798,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.91,"chartHeight":18.503029986413,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.362849479672,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.965179118688,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":18.26,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.10.2019 22:30:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 3.42 1.41% 0.05 12449 3.36 3.36 3.42 2805 3.40 3.45 118 1.79% -24.25%
AKVA Group 76.20 0.00% 0.00 - 76.20 76.20 76.20 221 71.80 76.40 159 5.83% 12.72%
AQUALIS ASA 3.80 0.00% 0.00 - 3.80 3.80 3.80 20000 3.40 3.67 850 - -3.31%
ARCUS ASA NK 0,02 35.20 -1.12% -0.40 1296 35.60 35.20 35.60 992 33.80 35.20 121 -4.35% -14.04%
Akastor ASA 9.57 -3.92% -0.39 1622 9.94 9.57 9.94 5895 9.58 9.83 2811 -4.87% -25.81%
American Ship. 34.40 -0.29% -0.10 544 34.40 34.40 34.40 266 33.70 35.00 1541 2.69% 7.50%
Apptix 8.14 0.00% 0.00 - 8.14 8.14 8.14 1592 7.00 8.28 3547 4.63% 248.46%
Archer Ltd 3.85 2.94% 0.11 10014 3.85 3.85 3.87 4333 3.60 3.85 3852 1.85% -4.47%
Arendals Fossekom 2380.00 0.00% 0.00 - 2380.00 2380.00 2380.00 25 2200.00 2460.00 53 -2.06% -21.19%
Asetek 24.40 0.21% 0.05 3243 24.27 24.27 24.40 1363 23.75 24.40 219 1.04% -38.46%
Atlantic Petrol - - - - - - - - - - - - -
Avance Gas Holding 44.25 3.27% 1.40 108961 44.20 44.20 45.98 6218 43.90 45.00 1121 14.34% 250.08%
Avocet Mining 10.90 - - - - - - 1173 12.00 - - 41.28% 41.28%
Axactor AB 16.20 -0.31% -0.05 4054 16.10 16.10 16.20 894 16.20 20.00 2713 -1.82% -13.37%
B2 HOLDING AS NK-,1 5.97 -2.33% -0.14 1337 5.91 5.88 5.97 2751 5.89 6.04 11019 -0.50% -52.13%
BERGENBIO ASA - - - - - - - - - - - - -
BW LPG 61.40 1.40% 0.85 334925 62.75 61.30 63.85 8764 61.00 61.70 523 7.06% 135.34%
BW Offshore 67.55 -2.03% -1.40 73654 68.50 67.55 70.95 1340 67.10 70.50 117 -0.73% 113.09%
Belships ASA 7.20 0.00% 0.00 - 7.20 7.20 7.20 1660 6.60 7.50 2828 - 44.29%
Biotec Pharmacon 4.98 0.00% 0.00 - 4.98 4.98 4.98 2295 5.18 5.50 2078 18.85% 39.11%
Bonheur ASA 181.50 -2.42% -4.50 1457 181.50 179.50 182.00 313 180.00 183.50 40 -2.94% 93.70%
Borgestad 23.00 0.00% 0.00 - 23.00 23.00 23.00 16 24.80 31.20 2725 34.50% 72.28%
Bouvet 295.00 -1.34% -4.00 530 295.00 295.00 295.00 409 292.00 311.00 519 -1.99% 53.65%
Byggma ASA 88.00 0.00% 0.00 - 88.00 88.00 88.00 160 86.00 87.50 233 - 27.54%
Contextvision 94.00 0.00% 0.00 349 94.00 94.00 94.00 20 93.50 95.00 430 - 64.91%
Cxence ASA - - - - - - - - - - - - -
DOF ASA 1.02 -7.08% -0.08 17181 1.07 1.00 1.07 2800 1.00 1.07 15622 -28.49% -68.15%
Data Respons 32.80 7.54% 2.30 168 32.80 32.80 32.80 1688 31.20 31.50 1 7.54% 49.09%
Dolphin Drilling - - - - - - - - - - - - -
EMAS Offshore - - - - - - - - - - - - -
ENDUR ASA 1.51 0.00% 0.00 - 1.51 1.51 1.51 7340 1.46 1.50 7340 -3.21% 17.60%
EUROPRIS ASA NK 1 25.24 0.72% 0.18 11435 25.84 25.16 25.84 2047 25.02 26.60 164 -0.63% 9.74%
Eidesvik Offshore 5.44 0.00% 0.00 - 5.44 5.44 5.44 4553 5.56 5.70 284 - -1.98%
Ekornes - - - - - - - - - - - - -
Electrom. GeoSvcs 2.10 -4.11% -0.09 3490 2.10 2.10 2.10 3276 2.11 2.37 10451 -4.55% 51.08%
Element ASA 3.78 -22.82% -1.12 17239 4.50 3.78 4.50 10083 3.75 5.00 6000 -32.64% -69.89%
FJORD1 ASA NK 2,50 36.40 0.00% 0.00 - 36.40 36.40 36.40 3 36.20 35.80 91 -0.27% -16.99%
Flex Lng 100.80 -2.51% -2.60 7370 105.20 99.40 105.20 3752 100.00 101.00 1202 16.67% -18.38%
Frontline 106.50 -0.84% -0.90 111335 105.40 102.00 107.40 5112 105.50 110.80 449 8.29% 118.51%
Funcom 14.65 0.00% 0.00 - 14.65 14.65 14.65 7581 14.85 14.81 3037 4.16% 22.10%
GC Rieber Ship. 9.55 0.00% 0.00 - 9.55 9.55 9.55 127 9.10 9.60 851 4.95% 22.44%
Gaming Innovation Gr 7.12 -3.72% -0.28 6126 7.30 7.12 7.30 2000 7.05 7.50 388 -13.43% -68.89%
Golden Ocean - - - - - - - - - - - - -
Goodtech 7.40 0.00% 0.00 - 7.40 7.40 7.40 911 7.65 7.40 681 - 48.59%
Gyldendal 366.00 0.00% 0.00 - 366.00 366.00 366.00 93 384.00 450.00 1 - -0.54%
HAVYARD GROUP ASA 4.59 0.00% 0.00 - 4.59 4.59 4.59 151 4.65 5.06 1679 - -51.89%
Havila Shipping 3.02 -10.65% -0.36 4478 3.13 3.02 3.13 364 3.05 3.76 1680 -17.71% -8.35%
Hexagon Composites 28.70 -1.37% -0.40 13482 29.10 28.70 29.15 2741 28.40 29.05 952 -2.21% 16.43%
Hiddn Solutions 1.26 -7.66% -0.10 88486 1.30 1.26 1.37 4000 1.18 1.50 432 -14.24% 1.61%
Höegh LNG Holdings 35.80 -2.05% -0.75 16 36.10 35.80 36.10 410 35.40 37.50 393 2.29% -6.53%
I.M. Skaugen - - - - - - - - - - - - -
INFRONT ASA NK -,10 - - - - - - - - - - - - -
INSR Insurance 8.34 5.30% 0.42 1000 8.34 8.34 8.34 1436 7.70 7.84 397 1.21% 1.46%
Idex ASA 1.16 -13.08% -0.17 90798 1.28 1.12 1.29 7182 1.05 1.20 9382 -19.39% -62.47%
Incus Investor 1.01 0.00% 0.00 - 1.01 1.01 1.01 4948 0.96 1.01 5728 -2.88% 54.91%
Interoil Expl & Prod 2.10 -4.10% -0.09 2694 2.10 2.10 2.10 121 2.10 2.45 3648 -13.02% -23.03%
Itera 7.96 4.74% 0.36 1856 8.02 7.96 8.02 254 7.86 9.72 1216 -0.25% -6.13%
Jinhui Shipp&Trans 7.67 0.39% 0.03 915 7.67 7.67 7.67 10 7.05 7.98 10 6.97% 2.27%
KID ASA O.N. 43.50 0.00% 0.00 - 43.50 43.50 43.50 302 43.70 50.00 610 -0.46% 21.17%
Kitron ASA 9.12 -0.55% -0.05 1228 9.12 9.12 9.12 3108 8.89 9.06 1878 -3.18% 2.70%
Kongsberg Auto 4.71 -4.85% -0.24 15033 4.71 4.63 4.71 24198 4.67 4.94 15000 -4.81% -38.66%
Kvaerner 11.12 -2.88% -0.33 381 11.24 11.12 11.26 2420 11.03 11.64 1930 -1.51% -7.18%
Link Mobility - - - - - - - - - - - - -
MULTICONSULT AS NK - 58.40 -2.01% -1.20 143 58.40 58.40 58.40 207 57.60 59.60 533 1.74% -1.02%
Magnora 6.50 0.00% 0.00 - 6.50 6.50 6.50 893 6.55 6.50 357 3.17% 9.24%
MediStim 161.00 0.00% 0.00 - 161.00 161.00 161.00 98 160.00 180.00 122 - 143.94%
NEL ASA 7.43 -5.23% -0.41 1295427 7.75 7.28 7.75 73521 7.33 8.00 27903 -3.63% 60.72%
NEXT BIOMETRICS GROU 4.89 -5.14% -0.27 1440 5.06 4.89 5.06 1859 4.93 5.02 1552 -9.35% -82.00%
NORDIC NANOVECTOR NK 26.66 -1.62% -0.44 5220 27.64 26.06 27.64 2792 26.38 26.98 1043 -5.23% -47.67%
NRC Group ASA 52.80 -1.68% -0.90 2775 53.10 52.80 53.20 2411 51.50 65.00 531 -1.31% -23.92%
NTS ASA 57.00 0.00% 0.00 - 57.00 57.00 57.00 226 58.50 57.00 21 - -4.20%
Napatech 4.55 3.41% 0.15 5522 4.55 4.55 4.55 2863 4.41 5.70 988 11.25% 82.73%
Navamedic 26.00 12.07% 2.80 1974 24.80 24.80 26.00 613 25.20 26.00 613 5.69% 146.45%
Nekkar 3.13 0.00% 0.00 - 3.13 3.13 3.13 20000 2.80 3.35 5552 -51.55% -49.35%
Nordic Semi 49.90 -0.40% -0.20 46993 50.50 49.16 50.50 1130 49.36 50.35 384 -0.12% 72.07%
Norway Royal Salmon 204.60 -0.97% -2.00 2258 206.00 204.00 206.00 1626 203.20 210.80 119 0.99% 14.81%
Norwegian Energy 212.00 0.00% 0.00 - 212.00 212.00 212.00 305 208.50 254.00 538 -1.85% -7.22%
Norwegian Property 12.35 -0.20% -0.03 40 12.35 12.35 12.35 138 12.35 12.60 2193 -3.14% 18.07%
Oceanteam 0.27 0.00% 0.00 - 0.27 0.27 0.27 75000 0.25 0.27 14834 3.40% -21.49%
Odfjell Drilling 26.90 -1.82% -0.50 1596 27.32 26.80 27.32 3769 26.64 31.20 295 -0.52% 31.22%
Odfjell SE 23.60 0.00% 0.00 - 23.60 23.60 23.60 295 28.20 23.60 270 - -17.48%
Odfjell SE 29.00 -0.68% -0.20 861 29.30 29.00 29.40 676 27.80 30.30 923 1.40% 2.11%
Otello Corporation 15.60 -1.76% -0.28 1774 15.48 15.48 15.78 951 15.44 17.00 845 -1.27% 18.90%
PARETO BANK ASA NK 1 37.60 0.00% 0.00 - 37.60 37.60 37.60 113 37.60 38.00 1061 - -
Panoro Energy 22.90 2.46% 0.55 8296 23.00 22.60 23.00 18846 22.75 22.95 11 32.06% 90.83%
Petroleum Geo-Serv 11.81 2.92% 0.34 296931 11.31 11.16 11.84 26289 11.55 12.35 210 -11.83% -0.21%
Petrolia SE - - - - - - - - - - - - -
PhotoCure 54.00 5.47% 2.80 190 54.00 54.00 54.00 699 51.00 54.20 119 5.16% 16.13%
Polarcus 1.13 0.00% 0.00 - 1.13 1.13 1.13 10263 1.14 1.17 29000 3.68% 23.33%
Polaris Media 27.60 0.00% 0.00 - 27.60 27.60 27.60 197 28.00 27.60 20 3.76% 5.34%
ProSafe 8.38 0.00% 0.00 - 8.38 8.38 8.38 365 8.36 8.44 2267 -4.12% -34.74%
Q-Free ASA 6.45 0.00% 0.00 - 6.45 6.45 6.45 1715 6.40 7.40 2548 - -10.42%
Questerre Energy 1.44 -1.77% -0.03 47182 1.48 1.41 1.48 40000 1.40 1.48 4426 2.19% -1.10%
RAK PETROLEUM PLC A 11.30 0.00% 0.00 - 11.30 11.30 11.30 1428 11.15 11.45 2437 - 16.02%
REC Silicon 3.10 -7.96% -0.27 20437 3.42 3.10 3.42 53940 3.18 3.42 3490 -3.31% 424.20%
Reach Subsea - - - - - - - - - - - - -
SAS Ab 14.04 -1.34% -0.19 66459 14.04 13.70 14.08 5000 13.89 14.23 11000 0.29% -32.37%
SD Standard Drill 1.12 0.90% 0.01 22638 1.12 1.12 1.12 27166 1.10 1.15 22638 -0.44% 6.57%
SELF STOR.GRP ASA NK 21.70 0.00% 0.00 - 21.70 21.70 21.70 533 21.20 21.70 2708 -2.25% 28.78%
Saferoad Holding ASA - - - - - - - - - - - - -
Scatec Solar ASA 114.80 0.53% 0.60 12120 115.90 114.30 115.90 2731 114.00 115.50 263 -0.95% 55.35%
Seabird Explor 0.64 -2.59% -0.02 40316 0.64 0.64 0.64 24500 0.64 0.64 4200 1.27% -51.29%
Seadrill - - - - - - - - - - - - -
Selvaag Bolig 49.00 -1.61% -0.80 438 49.15 49.00 49.15 224 47.85 48.75 470 -1.01% 19.08%
Sevan Drilling - - - - - - - - - - - - -
Siem Offshore 0.89 -18.35% -0.20 3500 0.89 0.89 0.89 3738 0.89 1.06 4630 -29.37% -39.04%
Solon Eiendom 34.50 0.00% 0.00 - 34.50 34.50 34.50 2881 33.90 37.40 1146 -3.09% -8.73%
Solstad Farstad 0.66 0.00% 0.00 - 0.66 0.66 0.66 8988 0.66 0.73 9587 -2.50% -61.23%
Spectrum - - - - - - - - - - - - -
Stolt-Nielsen 113.20 -2.41% -2.80 157 114.20 113.20 114.20 63 110.00 121.00 175 4.43% 10.98%
Storm Real-Estate 3.92 0.00% 0.00 - 3.92 3.92 3.92 4172 3.86 4.36 312 -14.41% -14.41%
Strongpoint 10.55 0.00% 0.00 - 10.55 10.55 10.55 12000 10.05 11.10 2273 -9.05% 18.27%
TARGOVAX AS NK -,10 5.00 0.00% 0.00 - 5.00 5.00 5.00 1041 4.98 5.10 2398 -0.20% -29.87%
TEAM TANKERS INTL 5.55 -2.63% -0.15 2446 5.40 5.40 5.55 888 5.40 5.55 535 -6.72% -26.00%
TREASURE ASA NK 1 - - - - - - - - - - - - -
Techstep 3.68 0.00% 0.00 - 3.68 3.68 3.68 2098 3.51 3.69 531 1.10% 19.09%
Telio Holding - - - - - - - - - - - - -
The Scottish Salm 28.23 0.09% 0.03 27519 28.23 28.23 28.23 3925 28.00 28.40 10000 0.27% 89.43%
Thin Film Elec. 0.14 -12.00% -0.02 755204 0.15 0.14 0.15 200000 0.14 0.14 200000 -28.53% -80.95%
Voss Veksel-og Lbk 164.00 0.00% 0.00 - 164.00 164.00 164.00 72 154.00 180.00 125 - 36.67%
WEBSTEP ASA NK 1 - - - - - - - - - - - - -
Wentworth Res - - - - - - - - - - - - -
Wilh. Wilhelmsen 142.00 0.00% 0.00 - 142.00 142.00 142.00 496 142.00 137.00 345 - -6.58%
Wilson ASA 19.30 0.00% 0.00 - 19.30 19.30 19.30 432 19.00 19.30 342 - 10.29%
ZALARIS ASA A NK -,1 20.30 0.00% 0.00 - 20.30 20.30 20.30 637 20.20 20.70 369 0.50% -19.76%