Finanz und Wirtschaft

14.10.2019 22:30:32 Autoupdate

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%