31.10.2020 11:33:25
STX NORDIC PR.EUR
707.81
$$$
1.5700
0.22%
30.10.2020 17:50
 
Chart
Kursdaten
Kurs 707.81 Eröffnung 701.27
Diff. absolut 1.57 Tages-Hoch 710.26
Diff. % 0.22 % Tages-Tief 700.72
Volumen - Umsatz -
Schlusskurs vom 29.10.2020 706.24 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.10.2020 / 17:50
Währung $$$ Aktualisierungsstand 31.10.2020 / 11:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.29% 772.6 482.3
1 Woche -5.47% 745.7 700.7
1 Monat -4.29% 772.6 700.7
3 Monate 0.66% 772.6 700.1
6 Monate 12.75% 772.6 602.5
1 Jahr 7.30% 772.6 482.3
3 Jahre 5.65% 772.6 482.3
SMI
20.61
26.51
2.29
SMI
-9.74
-10.68
SMI
-9.7
2018
2019
2020
{"2018":{"performance":-9.74,"chartHeight":17.704926256451,"year":2018,"ID_NOTATION":"102299"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"102299"},"2020":{"performance":2.29,"chartHeight":11.108593388543,"year":2020,"ID_NOTATION":"102299"}}
{"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.10.2020 11:33:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 10180.00 1.70% 170.00 4235 9842.00 9830.00 10195.00 4 10160.00 10190.00 10 -0.68% 5.78%
ALFA LAVAL 180.15 0.25% 0.45 166536 177.75 177.53 181.60 1631 178.10 180.75 291 -6.78% -23.57%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 189.85 0.08% 0.15 251396 189.50 188.85 190.80 400 189.80 189.95 400 -7.93% -13.27%
Atlas Copco A 392.30 -0.58% -2.30 218774 388.00 388.00 395.80 59 391.90 396.90 722 -3.64% 4.98%
BillerudKorsnäs 139.00 0.40% 0.55 24013 137.65 137.55 139.85 164 138.75 139.25 60 -2.80% 25.39%
Boliden 242.50 -0.12% -0.30 142375 240.00 239.10 244.10 400 242.30 242.50 100 -7.19% -2.61%
CARLSBERG B 808.50 -1.71% -14.10 64302 815.60 807.60 816.40 11 807.60 810.80 36 -5.15% -18.69%
Castellum 185.50 0.19% 0.35 22694 183.55 183.50 186.30 1585 183.35 186.70 2960 -7.76% -15.72%
CHRISTIAN HANSEN 645.00 -2.54% -16.80 77338 661.80 642.10 665.80 44 643.20 646.60 44 -1.56% 21.65%
COLOPLAST 934.40 -1.18% -11.20 37434 949.20 928.80 950.40 40 928.20 936.80 27 -3.71% 12.85%
Danske Bank 84.98 -1.05% -0.90 290491 84.84 84.61 85.68 443 84.86 85.26 335 -9.25% -21.46%
Demant 201.80 0.85% 1.70 63969 198.45 198.10 203.10 310 201.60 202.70 142 -7.00% -3.90%
DNB ASA 128.15 0.04% 0.05 433602 126.25 126.25 128.35 15 128.10 128.50 323 -8.02% -22.10%
DSV Panalpina 1035.50 0.39% 4.00 62594 1010.00 1010.00 1044.50 28 1031.50 1036.00 61 -0.86% 34.59%
Electrolux B 199.55 0.63% 1.25 135907 197.05 196.45 200.10 2726 198.30 210.00 100 -2.75% -13.16%
Elekta B 103.60 0.97% 1.00 67246 102.00 101.35 104.15 5254 103.00 105.00 700 -6.67% -15.98%
Elisa A 42.25 -1.26% -0.54 75921 42.67 41.62 42.77 124 42.19 42.48 379 -5.65% -14.14%
Equinor 121.15 -1.14% -1.40 1325777 120.55 119.20 121.40 1200 120.95 121.50 3600 -7.87% -30.97%
Ericsson B 99.76 -0.88% -0.89 1432695 100.15 99.24 100.50 400 99.76 100.20 524 -7.59% 21.99%
ESSITY AB B 259.60 -1.85% -4.90 253127 262.10 259.50 263.60 100 256.50 263.00 200 -4.87% -14.15%
Fabege 112.30 0.58% 0.65 62841 110.75 110.40 112.80 49 112.20 112.55 200 -5.95% -27.92%
Fastighets Balder B 418.50 0.72% 3.00 59621 411.10 411.10 420.90 1306 415.50 419.50 18 -6.52% -3.53%
FORTUM 16.16 0.53% 0.09 494250 16.02 15.95 16.31 500 16.16 16.17 500 -6.70% -26.63%
Genmab 2134.00 -2.82% -62.00 11474 2169.00 2127.00 2184.00 28 2132.00 2143.00 18 -3.35% 43.99%
Getinge B 173.80 -0.11% -0.20 70583 172.75 171.60 174.60 324 169.25 175.75 1632 -2.30% 0.12%
Gjensidige Forsikr 181.50 -0.87% -1.60 64806 183.80 180.65 183.80 779 181.40 181.70 100 -5.32% -1.52%
GN Store Nord 460.65 1.02% 4.65 70693 452.20 452.20 463.00 83 457.20 461.70 224 -3.67% 46.56%
H. Lundbeck 180.25 0.33% 0.60 60084 179.50 177.50 180.65 209 179.80 180.45 352 -7.11% -29.17%
Hennes & Mauritz B 144.75 1.61% 2.30 266640 140.70 140.65 144.85 2032 143.05 146.00 1000 -8.39% -23.93%
Hexagon B 656.20 2.88% 18.40 84674 637.80 632.00 656.20 81 650.60 656.20 175 -1.71% 25.42%
Hexpol B 77.85 0.65% 0.50 117514 76.90 76.50 78.25 6989 77.40 78.15 801 -9.05% -15.24%
Huhtamäki 41.78 0.48% 0.20 24022 41.18 41.18 41.94 280 41.72 41.90 10 -3.55% 1.14%
HUSQVARNA B 91.40 1.29% 1.16 188492 89.50 89.38 91.76 87 90.94 92.50 500 -7.88% 22.06%
ICA Gruppen 418.60 0.87% 3.60 38457 415.70 414.20 419.70 1300 415.80 418.70 19 -4.32% -4.28%
Industrivärden A 239.80 -0.17% -0.40 49218 237.60 237.60 241.60 571 238.20 241.40 2289 -3.77% 3.18%
Intrum 218.40 1.11% 2.40 3537 215.20 215.00 220.40 408 216.40 222.00 67 -10.71% -21.83%
Investor B 535.00 -0.19% -1.00 179314 532.00 529.80 536.00 45 534.80 541.40 529 -5.38% 4.53%
ISS 82.90 1.89% 1.54 80266 79.94 79.40 83.08 1100 82.58 83.16 1096 -7.87% -48.24%
JM 257.00 1.82% 4.60 6472 251.40 250.70 257.00 1149 253.70 275.00 490 -7.32% -7.45%
JYSKE BANK 190.10 -0.26% -0.50 10057 188.85 187.90 190.40 427 190.10 190.95 130 -5.75% -21.90%
Kesko B 22.00 1.20% 0.26 302174 21.56 21.48 22.20 229 21.96 22.04 162 -1.70% 39.46%
Kindred Group 67.22 2.69% 1.76 16263 64.80 64.40 67.42 4429 67.30 68.52 4194 -6.14% 17.44%
Kinnevik AB 'B' 365.70 1.09% 3.95 128908 358.00 356.25 365.70 40 365.15 369.90 775 -2.64% 59.90%
KONE 68.24 -0.47% -0.32 107416 67.80 67.80 69.08 119 68.16 68.40 74 -4.56% 17.05%
Loomis AB 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lundbergföretagen B 400.40 -0.65% -2.60 2226 400.80 398.60 402.00 579 395.40 402.40 474 -4.89% -2.77%
Lundin Energy 169.05 0.71% 1.20 93364 167.00 165.25 170.65 3224 167.90 171.90 500 -5.48% -46.96%
Mowi 150.60 -0.99% -1.50 295336 150.55 148.95 152.10 150 150.00 150.65 180 -8.09% -34.21%
NCC B 142.90 1.56% 2.20 7719 140.50 139.50 143.00 33 137.00 143.20 854 -6.54% -6.66%
Neles 11.47 0.26% 0.03 51020 11.38 11.35 11.48 1073 11.46 11.49 241 -1.10% 0.00%
Neste Corp 44.67 0.22% 0.10 205300 44.70 44.34 44.94 113 44.58 44.77 22 -8.37% 44.00%
Nibe Industrier B 213.60 2.10% 4.40 127976 207.50 207.50 214.60 1162 210.40 213.40 123 -3.13% 31.28%
NOKIA 2.90 4.60% 0.13 13758107 2.77 2.70 2.92 3765 2.89 4.80 128 -19.15% -12.43%
NOKIAN TYRES 26.29 2.30% 0.59 171732 25.41 25.33 26.37 100 26.28 26.31 200 -1.61% 2.34%
Nordea Bank 66.50 0.83% 0.55 1091528 65.60 65.31 66.50 1500 66.34 66.49 1100 -5.39% -12.23%
Norsk Hydro 26.72 -1.15% -0.31 900738 26.95 26.58 27.14 1592 26.62 26.72 1300 -4.43% -18.34%
Novo-Nordisk B 412.35 -3.06% -13.00 832328 419.00 411.00 421.25 200 411.85 412.70 452 -7.45% 6.50%
NOVOZYMES 385.80 -1.43% -5.60 110563 390.70 383.20 392.10 98 385.30 386.30 18 -1.51% 18.16%
Oersted 1012.50 4.27% 41.50 125524 993.20 977.80 1015.00 200 1012.50 1015.50 172 4.02% 46.53%
Orion B 36.71 -0.94% -0.35 80150 36.97 36.25 37.44 215 36.68 36.83 304 -3.29% -11.09%
Orkla ASA 90.38 -1.09% -1.00 259921 90.32 90.04 91.46 960 90.12 90.38 113 -0.83% 1.62%
OUTOKUMPU 2.15 0.61% 0.01 364985 2.13 2.10 2.15 533 2.15 2.21 6459 -9.95% -23.48%
Pandora 504.60 -0.98% -5.00 53387 505.00 502.80 512.40 57 503.20 506.60 57 -5.36% 74.12%
Saab B 204.20 -0.29% -0.60 8947 204.20 203.70 206.30 1163 201.60 211.00 98 -7.22% -34.99%
Sampo 'A' 32.44 -0.15% -0.05 491734 32.37 31.73 32.51 257 32.41 32.45 120 -8.13% -16.71%
Sandvik 159.15 -0.84% -1.35 463631 158.30 157.97 160.50 415 158.85 161.00 1783 -8.90% -12.75%
Schibsted 387.50 -1.00% -3.90 87392 388.70 386.60 391.00 100 387.40 388.90 94 -6.54% 45.73%
Securitas B 126.00 0.00% 0.00 100252 125.30 124.25 126.45 2326 124.75 130.20 404 -8.11% -21.74%
SimCorp 762.00 -2.12% -16.50 5120 771.00 762.00 781.00 37 758.50 766.00 37 -9.88% 0.53%
SEB A 76.26 -0.65% -0.50 431552 76.02 75.56 76.58 298 76.22 76.46 685 -8.56% -13.30%
Skanska B 167.10 0.27% 0.45 67822 165.80 165.30 167.75 3275 166.10 183.25 286 -7.68% -21.07%
SKF B 183.10 -0.52% -0.95 173621 182.90 182.15 184.85 146 183.00 183.25 500 -3.73% -3.35%
Stora Enso Oyj R 12.47 1.34% 0.17 321849 12.23 12.17 12.56 2 12.46 12.47 500 -4.44% -4.19%
Storebrand 50.00 0.14% 0.07 289281 49.35 49.34 50.70 800 49.99 50.08 1284 -11.25% -27.60%
Subsea 7 62.50 3.24% 1.96 293813 60.00 59.68 63.78 1050 62.50 62.54 68 -8.73% -40.19%
SHB A 72.64 -0.41% -0.30 856153 72.78 72.40 73.22 4052 71.82 72.86 721 -6.54% -27.94%
Swedbank A 139.92 0.20% 0.28 134753 138.54 138.21 140.00 500 139.94 140.80 600 -6.07% 0.27%
SWEDISH MATCH 670.60 0.66% 4.40 78562 663.40 662.60 671.00 88 665.40 675.80 78 -1.47% 39.30%
Swedish Orphan Bio 153.57 1.24% 1.88 111245 149.65 149.65 155.55 1916 151.70 156.50 38 -0.05% -0.47%
Sydbank 109.40 1.20% 1.30 11801 107.90 107.70 109.50 219 108.70 110.10 219 -1.35% -21.91%
Tele2 B 105.65 -0.42% -0.45 213518 105.85 105.10 106.50 5169 105.05 107.00 2292 -3.74% -22.12%
Telenor 146.45 -1.28% -1.90 235750 148.00 146.00 148.35 300 146.40 146.70 596 -4.53% -7.05%
Telia Company 34.09 -0.41% -0.14 538461 34.14 33.98 34.23 500 33.99 34.11 4000 -5.52% -15.43%
TGS-NOPEC Geophys. 88.42 2.10% 1.82 240797 85.00 84.94 91.28 74 88.34 88.60 412 -10.76% -66.93%
Trelleborg B 148.35 -0.34% -0.50 85989 147.85 147.05 150.35 32 144.00 150.05 1913 -11.85% -11.83%
Tryg A/S 177.70 -0.78% -1.40 23505 179.00 177.00 179.00 531 177.60 177.80 508 -6.08% -10.25%
UPM-KYMMENE 24.14 0.42% 0.10 286596 23.77 23.76 24.16 147 24.13 24.19 240 -6.51% -21.93%
VESTAS WIND SYSTEMS 1091.50 -0.48% -5.25 156990 1095.00 1085.50 1110.00 224 1088.00 1094.50 7 3.22% 61.56%
Volvo B 173.30 1.05% 1.80 743105 171.40 170.40 175.05 500 173.25 173.40 600 -5.33% 10.38%
Wärtsilä 6.80 0.77% 0.05 218073 6.68 6.68 6.82 1162 6.79 6.80 500 -8.21% -31.07%
Yara Intl. 332.50 -0.84% -2.80 139009 332.60 330.00 336.10 129 331.50 332.80 271 -3.79% -9.33%