05.06.2020 18:02:20
NORWAY OSESX (SMALL CAP)
559.15
NOK
17.2600
3.19%
05.06.2020 16:43
 
Chart
Kursdaten
Kurs 559.15 Eröffnung 541.89
Diff. absolut 17.26 Tages-Hoch 559.99
Diff. % 3.19 % Tages-Tief 541.89
Volumen - Umsatz -
Schlusskurs vom 04.06.2020 541.89 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 05.06.2020 / 16:43
Währung NOK Aktualisierungsstand 05.06.2020 / 18:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.62% 717.0 376.3
1 Woche 6.35% 560.0 525.8
1 Monat 15.15% 560.0 479.6
3 Monate 0.91% 560.0 376.3
6 Monate -13.05% 717.0 376.3
1 Jahr -11.08% 717.0 376.3
3 Jahre -12.06% 723.8 376.3
SMI
22.85
26.51
SMI
-13.92
-10.68
SMI
-20.62
-5.1
2018
2019
2020
{"2018":{"performance":-13.92,"chartHeight":19.331970861869,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":22.85,"chartHeight":21.590262010041,"year":2019,"ID_NOTATION":"2414193"},"2020":{"performance":-20.62,"chartHeight":21.122361170235,"year":2020,"ID_NOTATION":"2414193"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.1,"chartHeight":14.756896470325,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.91,"chartHeight":18.988758305434,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.91,"chartHeight":16.756666959655,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.35,"chartHeight":12.841908180682,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-6.18,"chartHeight":15.632090239449,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.06.2020 18:02:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABG Sundal Collier 4.10 0.86% 0.04 3976 4.10 4.10 4.10 9309 4.05 4.13 9309 3.96% 2.26%
Akastor ASA 4.80 7.25% 0.33 41585 4.65 4.60 4.80 12516 4.83 5.30 14459 1.70% -54.75%
AKVA Group 59.60 1.36% 0.80 943 60.40 59.60 60.40 70 60.00 59.60 105 -2.97% -21.39%
American Ship. 24.90 -0.40% -0.10 3335 25.00 24.55 25.15 3999 23.65 25.15 1514 1.01% -23.08%
Apptix 18.35 7.94% 1.35 5192 18.15 18.00 18.40 3250 18.20 18.35 602 0.00% 75.62%
AqualisBraemar 4.06 -2.40% -0.10 900 3.98 3.98 4.06 4000 3.50 3.98 24500 0.00% 13.04%
Archer Ltd 2.65 8.16% 0.20 16994 2.62 2.62 2.65 8285 2.52 2.95 12000 15.57% -19.67%
ARCUS ASA NK 0,02 40.10 1.26% 0.50 133 40.10 40.10 40.10 3062 38.80 40.30 1040 1.54% 12.18%
Arendals Fossekom 2520.00 0.00% 0.00 - 2520.00 2520.00 2520.00 26 2400.00 2800.00 14 0.00% -4.18%
Asetek 59.20 -1.33% -0.80 2092 58.80 58.80 60.00 81 57.80 60.00 428 5.45% 103.74%
Atlantic Petrol 4.31 0.00% 0.00 - 4.31 4.31 4.31 288 4.70 4.75 1754 0.00% -37.54%
Avance Gas Holding 19.83 0.46% 0.09 57248 19.81 19.50 20.20 3046 19.57 20.02 2000 -1.60% -60.83%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 7.30 2.96% 0.21 17828 7.35 7.20 7.38 5472 7.21 7.40 2504 -7.32% -62.68%
B2 HOLDING AS NK-,1 4.78 1.49% 0.07 80587 4.81 4.73 4.96 22465 4.72 4.97 680 5.73% -50.76%
Belships ASA 5.65 0.00% 0.00 - 5.65 5.65 5.65 4000 5.00 5.95 2550 0.89% -21.53%
BERGENBIO ASA 37.80 0.27% 0.10 8114 37.75 37.65 38.20 2899 37.35 37.80 386 -6.68% 0.00%
Biotec Pharmacon 30.40 6.67% 1.90 8174 28.50 28.50 30.50 3587 30.00 30.30 155 -5.63% 507.68%
Bonheur ASA 228.50 0.22% 0.50 3499 231.00 227.00 231.00 348 226.50 228.00 49 3.87% 15.15%
Borgestad 11.00 0.00% 0.00 - 11.00 11.00 11.00 921 10.80 13.50 567 0.00% -43.88%
Bouvet 502.00 -0.79% -4.00 379 499.00 497.00 502.00 480 493.00 504.00 80 3.79% 30.75%
BW LPG 32.16 5.10% 1.56 245967 30.96 30.96 32.44 2206 31.94 32.50 234 -4.85% -58.59%
BW Offshore 40.50 10.96% 4.00 177768 37.06 36.98 41.00 6072 39.80 40.90 6123 7.54% -44.95%
Byggma ASA 92.50 0.00% 0.00 - 92.50 92.50 92.50 32 86.00 92.50 24 0.00% 5.71%
Contextvision 158.00 -8.67% -15.00 1158 155.00 155.00 159.50 241 158.00 167.00 422 7.45% 64.76%
- - - - - - - - - - - 0.00% 0.00%
Data Respons 45.05 - - - - - - 132 46.20 48.50 150 0.00% -5.95%
DOF ASA 0.62 3.00% 0.02 91707 0.61 0.60 0.64 9450 0.56 0.67 8400 6.19% -61.34%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 3.28 1.86% 0.06 1148 3.28 3.28 3.28 1338 3.18 3.28 1148 -13.44% -40.15%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 0.55 0.00% 0.00 - 0.55 0.55 0.55 6638 0.56 0.59 31912 0.00% -74.03%
Element ASA 3.83 -1.67% -0.07 14936 3.92 3.74 3.92 4203 3.70 4.15 3940 1.30% -31.58%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 0.76 0.00% 0.00 - 0.76 0.76 0.76 6013 0.70 0.83 6013 -8.43% -33.04%
EUROPRIS ASA NK 1 41.48 -1.61% -0.68 37767 42.04 41.48 42.64 2447 41.20 41.86 905 5.61% 21.71%
FJORD1 ASA NK 2,50 43.00 0.00% 0.00 - 43.00 43.00 43.00 434 39.50 46.50 750 -5.91% 19.44%
Flex Lng 44.60 -0.89% -0.40 5244 45.00 44.48 45.10 1375 44.50 44.80 210 1.95% -50.55%
Frontline 76.30 4.52% 3.30 131998 74.20 74.20 76.95 2000 74.20 78.45 2000 -18.57% -34.53%
Funcom 16.48 0.00% 0.00 - 16.48 16.48 16.48 336 14.00 17.50 300 -0.42% 25.80%
Gaming Innovation Gr 6.35 1.76% 0.11 3687 6.19 6.19 6.35 3284 5.90 6.66 10000 1.46% -19.48%
GC Rieber Ship. 5.00 0.00% 0.00 - 5.00 5.00 5.00 875 5.00 5.50 1666 0.00% -37.50%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 6.40 0.00% 0.00 - 6.40 6.40 6.40 683 6.55 7.00 904 -11.11% -5.88%
Gyldendal 545.00 0.00% 0.00 - 545.00 545.00 545.00 26 540.00 545.00 5 0.00% 27.93%
Havila Shipping 2.60 0.00% 0.00 - 2.60 2.60 2.60 1312 2.40 2.50 4552 0.00% -13.91%
HAVYARD GROUP ASA 2.38 -1.24% -0.03 1547 2.38 2.38 2.38 1905 2.27 2.42 22720 1.26% -23.73%
Hexagon Composites 36.84 11.81% 3.89 48385 34.54 34.30 36.98 1807 36.20 39.90 911 18.61% -9.97%
Hiddn Solutions 1.60 0.00% 0.00 - 1.60 1.60 1.60 37500 1.63 1.60 5442 -2.44% -6.98%
Höegh LNG Holdings 12.58 3.97% 0.48 14537 11.54 11.54 12.74 2946 12.54 13.00 760 19.68% -64.25%
- - - - - - - - - - - 0.00% 0.00%
Idex Biometrics 1.66 1.03% 0.02 92715 1.67 1.65 1.67 35086 1.67 1.75 5946 0.06% 28.67%
INFRONT ASA NK -,10 21.80 0.00% 0.00 - 21.80 21.80 21.80 345 20.50 21.80 1750 9.14% 0.00%
INSR Insurance 4.01 7.51% 0.28 4087 3.88 3.88 4.01 7245 3.76 3.97 1925 3.04% -44.33%
Interoil Expl & Prod 2.20 73.23% 0.93 109829 1.65 1.65 2.20 30346 1.22 2.20 8750 0.00% -54.80%
Itera 11.40 0.00% 0.00 - 11.40 11.40 11.40 2000 10.00 12.10 1189 3.64% 2.70%
Jinhui Shipp&Trans 3.35 0.00% 0.00 - 3.35 3.35 3.35 3121 3.74 4.25 6400 0.00% -35.58%
KID ASA O.N. 69.60 0.87% 0.60 2479 69.80 69.60 70.20 348 69.60 70.00 45 4.86% 39.39%
Kitron ASA 12.20 1.84% 0.22 1042 12.34 12.16 12.34 3258 12.08 12.28 3258 0.34% 9.91%
Kongsberg Auto 0.56 -0.71% -0.00 280479 0.56 0.54 0.57 200000 0.56 0.57 69583 -12.25% -90.78%
Kvaerner 6.59 2.25% 0.14 131394 6.46 6.45 6.63 23262 6.52 6.75 789 7.86% -41.94%
- - - - - - - - - - - 0.00% 0.00%
Magnora 8.06 0.00% 0.00 - 8.06 8.06 8.06 1896 7.70 8.00 1910 0.00% 11.94%
MediStim 204.00 0.00% 0.00 - 204.00 204.00 204.00 77 209.00 211.00 2 4.62% 9.09%
MULTICONSULT AS NK - 62.50 0.00% 0.00 - 62.50 62.50 62.50 361 67.50 75.00 490 0.00% -12.71%
Napatech 4.15 -2.81% -0.12 6318 4.15 4.15 4.15 3129 4.12 4.37 3548 12.66% -7.17%
Navamedic 21.50 0.00% 0.00 - 21.50 21.50 21.50 513 19.90 22.00 1508 -11.52% 13.46%
Nekkar 3.90 0.26% 0.01 8887 3.85 3.85 3.90 3316 3.76 4.15 3141 -6.27% 91.63%
NEL ASA 17.74 -1.47% -0.27 2552292 18.32 17.14 18.32 15111 16.00 21.95 5845 22.90% 108.15%
NEXT BIOMETRICS GROU 2.62 0.00% 0.00 - 2.62 2.62 2.62 3416 2.56 2.63 10000 -10.73% -23.17%
NORDIC NANOVECTOR NK 19.46 0.31% 0.06 5740 19.29 19.03 19.46 217 19.20 19.58 1986 -0.46% -38.57%
Nordic Semi 68.00 0.37% 0.25 33190 67.40 66.85 68.35 1742 66.50 68.50 685 9.36% 21.42%
Norway Royal Salmon 243.60 -1.22% -3.00 754 243.20 243.00 244.80 504 241.60 245.80 164 4.58% 2.92%
Norwegian Energy 144.00 2.49% 3.50 1030 141.50 141.00 144.00 381 144.50 147.00 273 0.36% -38.91%
Norwegian Property 11.50 0.00% 0.00 - 11.50 11.50 11.50 1800 11.50 11.90 2305 0.00% -17.86%
NRC Group ASA 31.80 0.16% 0.05 1862 31.75 31.50 31.80 1591 32.05 32.50 1242 1.11% -44.30%
NTS ASA 68.50 -0.72% -0.50 894 68.00 68.00 68.50 512 69.00 68.50 3 3.76% 11.29%
Oceanteam 2.99 3.46% 0.10 2745 3.14 2.99 3.14 2500 2.70 3.04 352 0.00% -40.78%
Odfjell Drilling 11.32 11.42% 1.16 57350 10.50 10.48 11.54 10823 11.28 11.40 1664 -8.47% -68.89%
Odfjell SE 20.60 0.00% 0.00 - 20.60 20.60 20.60 274 20.60 20.60 142 0.00% -17.60%
Odfjell A 21.20 2.42% 0.50 735 21.20 21.20 21.20 539 20.90 21.20 735 0.00% -19.14%
Otello Corporation 13.40 3.08% 0.40 3119 13.15 13.15 13.40 27 13.10 15.50 895 -3.35% -20.05%
Panoro Energy 12.14 11.38% 1.24 42057 12.00 11.82 12.40 5692 12.20 12.40 2425 17.58% -52.30%
PARETO BANK ASA NK 1 34.90 3.56% 1.20 1110 34.70 34.70 34.90 2391 34.30 35.00 1102 -2.88% -10.61%
Petroleum Geo-Serv 4.25 13.48% 0.51 1540336 3.92 3.92 4.48 56559 4.22 4.55 2367 10.86% -78.22%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 68.40 3.17% 2.10 21599 66.30 66.30 69.00 5061 67.50 68.50 175 -1.49% -25.84%
Polarcus 0.39 12.59% 0.04 177980 0.36 0.36 0.39 26444 0.36 0.45 84000 5.02% -73.75%
Polaris Media 35.20 0.00% 0.00 - 35.20 35.20 35.20 730 34.20 34.80 3007 4.14% -8.81%
ProSafe 1.54 5.93% 0.09 9012 1.39 1.39 1.54 3430 1.43 1.56 3430 -5.10% -30.82%
Q-Free ASA 3.88 0.00% 0.00 16772 3.88 3.88 4.10 845 3.88 4.40 2789 -1.77% -37.17%
Questerre Energy 0.84 4.36% 0.04 122299 0.81 0.81 0.86 10800 0.84 0.90 10000 0.00% -46.96%
RAK PETROLEUM PLC A 6.02 2.03% 0.12 2524 5.98 5.98 6.02 4081 6.14 6.46 2396 7.66% -46.85%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 3.05 4.02% 0.12 196007 2.92 2.92 3.07 20774 3.01 3.30 75000 -17.55% 10.23%
SD Standard Drill 0.74 2.50% 0.02 21876 0.72 0.72 0.74 12761 0.74 0.76 12761 1.12% -46.57%
- - - - - - - - - - - 0.00% 0.00%
SAS AB 10.91 6.96% 0.71 200264 10.39 10.25 10.94 6668 10.83 11.10 983 6.14% -33.11%
Scana 0.89 1.14% 0.01 8178 0.88 0.88 0.89 6408 0.86 0.95 6007 2.33% 7.32%
Scatec Solar ASA 165.20 -0.60% -1.00 76873 166.50 164.60 169.70 2848 164.40 166.40 239 3.29% 34.25%
Seabird Explor 4.27 -13.39% -0.66 2170 4.22 4.22 4.27 3230 4.16 4.39 3912 3.14% -55.67%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 26.00 -0.76% -0.20 234 26.00 26.00 26.00 892 25.30 26.00 417 3.97% -4.73%
Selvaag Bolig 49.25 2.50% 1.20 11291 48.52 48.52 50.60 804 48.65 49.75 804 -1.33% -34.98%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 0.97 -8.02% -0.09 2871 1.04 0.97 1.04 1281 0.95 0.99 2407 12.77% -31.17%
Solon Eiendom 30.50 0.99% 0.30 415 30.50 30.50 30.50 897 27.00 30.80 12 7.47% -23.93%
Solstad Farstad 0.49 8.15% 0.04 254114 0.50 0.49 0.56 20000 0.40 0.60 11416 13.50% -53.63%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 83.60 -0.24% -0.20 1377 83.00 83.00 84.40 479 83.00 84.60 460 -8.52% -26.36%
Storm Real-Estate 3.84 -30.18% -1.66 7914 3.84 3.70 3.84 29 3.42 3.80 219 71.88% 78.57%
Strongpoint 11.90 0.00% 0.00 - 11.90 11.90 11.90 94 11.90 11.90 2915 6.25% 2.81%
TARGOVAX AS NK -,10 7.48 -1.58% -0.12 7141 7.56 7.46 7.56 2196 7.33 9.00 5025 -5.35% -13.24%
TEAM TANKERS INTL 4.50 -3.85% -0.18 8035 4.70 3.96 4.70 1005 4.26 4.50 195 0.00% -12.52%
Techstep 2.92 -1.35% -0.04 4470 2.84 2.84 2.92 2037 2.50 3.08 1810 25.42% -1.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 0.72 -0.07% -0.00 17191 0.73 0.72 0.75 10000 0.71 0.89 10171 -2.43% -68.74%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 148.00 0.00% 0.00 - 148.00 148.00 148.00 300 135.00 155.00 73 0.00% -1.99%
WEBSTEP ASA NK 1 18.50 6.94% 1.20 781 18.50 18.50 18.50 781 18.50 19.90 797 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 109.00 4.81% 5.00 82 109.00 109.00 109.00 400 107.00 109.00 200 -4.15% -36.20%
Wilson ASA 21.40 0.00% 0.00 - 21.40 21.40 21.40 225 20.20 24.00 332 -0.93% 3.88%
ZALARIS ASA A NK -,1 34.60 0.00% 0.00 - 34.60 34.60 34.60 415 33.20 40.00 2453 3.59% 37.85%