14.07.2020 08:50:17
STX NORDIC PR.EUR
705.98
$$$
11.8100
1.70%
13.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 694.17 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.07.2020 / 08:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.02% 745.4 482.3
1 Woche 1.18% 706.8 686.3
1 Monat 7.04% 706.8 641.5
3 Monate 19.98% 706.8 580.7
6 Monate 1.04% 745.4 482.3
1 Jahr 9.67% 745.4 482.3
3 Jahre 6.92% 745.4 482.3
SMI
20.61
26.51
2.02
SMI
-9.74
-10.68
SMI
-2.98
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":2.02,"chartHeight":10.536966339115,"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":-2.98,"chartHeight":12.308634011454,"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":-10.55,"chartHeight":18.068917584585,"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":-8.59,"chartHeight":17.132442249224,"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":-3.69,"chartHeight":13.282363085738,"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":-3.39,"chartHeight":12.895991381656,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.07.2020 08:50:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 8162.00 -0.29% -24.00 3186 8238.00 8162.00 8340.00 8 8000.00 8400.00 8 -2.02% -15.19%
ALFA LAVAL 208.60 2.66% 5.40 419604 208.40 207.80 215.10 1170 205.70 211.00 1153 0.63% -11.50%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 200.00 1.63% 3.20 902358 198.60 197.05 200.10 1477 197.90 201.50 2321 1.42% -8.63%
Atlas Copco A 414.00 1.72% 7.00 239519 411.30 407.00 414.20 60 360.00 418.70 687 1.95% 10.78%
BillerudKorsnäs 133.50 0.95% 1.25 41210 133.50 133.00 134.20 2219 131.85 135.00 2140 -0.85% 20.43%
Boliden 241.60 4.05% 9.40 398994 236.00 235.50 241.70 1172 238.20 243.50 1918 7.00% -2.97%
CARLSBERG B 932.80 0.73% 6.80 47821 929.40 927.20 945.40 41 923.60 940.20 40 5.21% -6.19%
Castellum 176.80 0.28% 0.50 37325 178.00 175.50 178.05 1679 174.50 178.65 1617 -1.56% -19.67%
CHRISTIAN HANSEN 708.80 1.61% 11.20 38829 701.80 698.00 709.20 54 703.40 714.20 53 1.26% 33.69%
COLOPLAST 1046.00 -0.71% -7.50 25082 1052.00 1039.00 1052.00 16 719.00 1071.00 100 1.01% 26.33%
Danske Bank 99.64 4.29% 4.10 527158 97.42 97.42 99.96 702 98.00 100.00 702 4.44% -7.91%
Demant 188.75 1.64% 3.05 53775 185.75 184.45 188.85 201 187.20 190.45 196 0.16% -10.12%
DNB ASA 142.40 10.52% 13.55 2182372 139.20 138.65 145.70 3340 141.55 146.45 366 6.35% -13.43%
DSV Panalpina 850.40 1.36% 11.40 23505 841.60 835.60 850.40 164 822.40 859.00 44 1.21% 10.53%
Electrolux B 177.90 2.21% 3.85 204401 176.30 174.65 177.90 1662 175.90 179.05 2609 7.82% -22.58%
Elekta B 88.48 2.34% 2.02 213507 87.18 86.32 88.82 3347 87.46 92.92 2996 -1.43% -28.24%
Elisa A 55.28 0.55% 0.30 53013 55.46 54.56 55.46 516 54.66 56.12 494 1.77% 12.33%
Equinor 138.55 0.40% 0.55 650402 140.40 138.00 141.00 2000 138.25 139.70 2000 -0.47% -21.05%
Ericsson B 87.80 1.43% 1.24 1215348 86.98 86.22 87.88 3415 86.24 89.04 1000 -4.42% 7.36%
ESSITY AB B 296.60 0.58% 1.70 379540 298.00 294.10 299.70 1000 292.60 299.80 963 -2.72% -1.92%
Fabege 110.20 -0.05% -0.05 131214 111.15 110.20 112.30 2341 108.90 112.15 2311 -2.69% -29.27%
Fastighets Balder B 358.40 -0.19% -0.70 42212 358.40 356.10 361.80 831 353.20 361.30 1293 -2.53% -17.38%
FORTUM 17.66 1.96% 0.34 223041 17.50 17.39 17.80 1633 17.43 17.85 1572 0.89% -19.82%
Genmab 2328.00 0.74% 17.00 17501 2305.00 2265.00 2335.00 17 2310.00 2354.00 16 3.05% 57.09%
Getinge B 179.95 1.21% 2.15 357381 177.65 176.90 180.55 1651 177.65 181.20 2130 -0.19% 3.66%
Gjensidige Forsikr 190.90 2.97% 5.50 31033 186.00 186.00 191.20 2420 189.80 191.90 204 3.81% 3.58%
GN Store Nord 378.80 0.96% 3.60 18577 377.00 373.30 379.00 101 373.50 381.70 99 0.99% 20.52%
H. Lundbeck 241.40 -0.33% -0.80 40300 242.10 239.60 243.40 158 238.90 270.00 853 -6.94% -5.15%
Hennes & Mauritz B 139.80 1.19% 1.65 491219 139.00 137.20 139.85 2117 138.15 142.05 2025 -2.00% -26.53%
Hexagon B 560.30 1.65% 9.10 91795 555.20 550.60 560.80 528 553.20 567.00 509 -0.48% 7.09%
Hexpol B 72.40 4.55% 3.15 27494 70.70 70.60 72.65 6427 71.80 72.90 6422 1.26% -21.18%
Huhtamäki 34.34 1.42% 0.48 34888 34.12 33.94 34.40 157 34.08 34.76 159 -2.55% -16.87%
HUSQVARNA B 81.50 1.82% 1.46 389712 81.34 79.94 81.54 3653 80.30 82.36 3505 5.46% 8.84%
ICA Gruppen 445.50 -0.16% -0.70 34755 446.20 441.90 448.10 665 439.40 449.90 642 1.83% 1.88%
Industrivärden A 223.20 1.27% 2.80 9023 222.00 220.40 223.20 777 221.60 224.40 1001 1.45% -3.96%
Intrum 220.20 4.86% 10.20 96202 215.00 209.40 223.00 2114 218.20 220.40 59 16.14% -21.19%
Investor B 517.20 2.13% 10.80 269020 512.00 507.80 517.20 600 503.00 531.00 400 1.57% 1.06%
ISS 101.80 2.15% 2.14 66034 100.95 100.80 103.95 200 99.00 107.00 200 -6.56% -36.43%
JM 234.30 3.40% 7.70 54921 229.10 229.10 235.00 1983 232.60 236.00 1980 4.60% -15.63%
JYSKE BANK 211.20 6.32% 12.55 18535 205.70 205.40 215.20 1577 209.60 212.50 1579 4.19% -13.23%
Kesko B 16.67 1.09% 0.18 134708 16.70 16.47 16.84 312 16.53 16.82 327 7.62% 5.67%
Kindred Group 59.72 -0.07% -0.04 120563 60.06 59.12 60.14 7768 59.40 60.12 6299 3.14% 4.33%
Kinnevik AB 'B' 279.60 5.75% 15.20 264760 271.00 269.30 279.80 1061 275.60 282.50 1020 8.08% 22.26%
KONE 64.44 3.10% 1.94 163956 63.04 62.66 64.50 447 63.34 65.18 427 4.17% 10.53%
Loomis B 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lundbergföretagen B 427.40 1.28% 5.40 8672 423.60 421.60 428.00 584 422.00 432.00 577 -0.51% 3.79%
Lundin Energy 221.90 1.60% 3.50 53186 223.40 220.60 224.20 2102 219.50 223.40 1871 -5.81% -30.37%
Mowi 168.95 1.11% 1.85 386355 169.25 167.38 169.90 2811 167.80 169.70 244 -5.43% -26.19%
NCC B 162.50 0.74% 1.20 4217 162.40 161.70 163.10 773 160.90 163.80 2176 2.33% 6.14%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neste Corp 36.20 1.71% 0.61 126156 35.83 35.74 36.30 109 36.15 36.61 763 0.89% 16.70%
Nibe Industrier B 214.00 1.23% 2.60 54427 212.20 209.70 214.70 1169 211.50 216.70 1153 0.56% 31.53%
NOKIA 3.76 2.93% 0.11 4122958 3.66 3.65 3.77 4000 3.75 3.77 5000 -9.79% 13.52%
NOKIAN TYRES 19.57 1.24% 0.24 56122 19.70 19.43 19.96 1488 19.20 19.77 1419 -4.58% -23.82%
Nordea Bank 67.62 2.73% 1.80 1233869 66.41 66.41 67.74 500 66.20 69.33 500 0.70% -10.76%
Norsk Hydro 28.49 4.09% 1.12 1201190 27.72 27.60 28.69 16186 28.31 28.63 1410 6.07% -12.93%
Novo-Nordisk B 434.30 1.65% 7.05 415992 430.00 426.65 434.30 300 431.65 439.90 469 -0.34% 12.16%
NOVOZYMES 389.80 1.48% 5.70 52852 386.80 385.30 390.60 98 385.40 500.00 50 0.21% 19.39%
Oersted 860.40 0.89% 7.60 46955 857.60 849.20 860.80 204 688.00 870.60 44 8.69% 24.52%
Orion B 46.03 2.81% 1.26 101669 44.99 44.69 46.14 131 45.67 46.54 37 4.09% 11.48%
Orkla ASA 84.54 0.05% 0.04 416129 86.00 83.72 86.00 5287 84.02 84.84 485 0.59% -4.95%
OUTOKUMPU 2.50 5.00% 0.12 293248 2.44 2.42 2.51 17876 2.48 5.99 700 -2.12% -11.23%
Pandora 393.50 -0.41% -1.60 94870 399.30 393.40 401.40 366 335.10 399.00 95 4.85% 35.78%
Saab B 243.60 2.18% 5.20 59768 242.40 241.90 245.90 1169 240.80 247.10 1153 1.50% -22.45%
Sampo 'A' 32.60 0.93% 0.30 149308 32.70 32.25 32.79 877 32.23 33.06 845 0.15% -16.30%
Sandvik 182.75 1.75% 3.15 781923 181.15 179.00 182.75 1624 180.00 184.85 1562 1.42% 0.19%
Schibsted 250.00 0.81% 2.00 32786 250.10 246.30 253.20 240 248.20 253.00 1174 -0.24% -5.98%
Securitas B 127.50 3.11% 3.85 187546 125.25 125.25 128.10 2329 125.80 129.05 2238 0.63% -20.81%
SimCorp 727.50 0.07% 0.50 7955 725.00 717.50 727.50 52 722.00 734.00 51 0.69% -4.02%
SEB A 88.84 3.09% 2.66 1166961 87.38 86.96 88.88 3349 87.46 89.86 3217 3.59% 1.00%
Skanska B 196.35 2.59% 4.95 293628 194.35 193.65 196.50 1507 194.00 198.60 1454 1.06% -7.25%
SKF B 187.90 3.38% 6.15 745184 184.10 183.65 188.90 2473 186.60 189.95 1520 4.42% -0.82%
Stora Enso Oyj R 10.65 0.76% 0.08 480863 10.70 10.61 10.74 700 10.46 10.82 704 -2.34% -18.16%
Storebrand 54.50 3.38% 1.78 340758 54.10 53.44 54.56 1257 54.14 54.78 752 2.87% -21.08%
Subsea 7 63.82 2.05% 1.28 335722 63.42 62.80 64.24 4242 63.14 63.92 511 -0.68% -38.93%
SHB A 93.00 3.43% 3.08 1416349 91.18 91.00 93.00 5009 92.14 94.06 3073 0.61% -7.74%
Swedbank A 136.62 2.23% 2.98 580148 134.04 134.04 136.64 2164 135.14 138.34 2089 5.51% -2.10%
SWEDISH MATCH 652.80 0.80% 5.20 94054 652.80 645.20 653.00 453 644.60 660.20 436 -2.86% 35.60%
Swedish Orphan Bio 207.90 0.14% 0.30 88333 209.30 207.10 209.90 1170 205.40 235.00 196 -4.02% 34.74%
Sydbank 128.10 2.23% 2.80 3189 128.30 127.30 129.00 84 126.00 128.90 1209 0.63% -8.57%
Tele2 B 123.10 1.65% 2.00 588492 121.60 121.40 123.15 2341 121.65 124.90 2311 0.12% -9.25%
Telenor 142.50 0.89% 1.25 333854 142.45 140.55 142.50 377 141.35 152.80 351 2.78% -9.55%
Telia Company 34.98 1.07% 0.37 927996 34.84 34.67 34.99 1000 34.21 35.73 5000 -0.34% -13.22%
TGS-NOPEC Geophys. 140.10 2.98% 4.05 17127 138.05 137.75 140.90 329 139.15 140.45 381 -2.20% -47.61%
Trelleborg B 145.75 2.03% 2.90 61207 144.00 143.35 146.00 2029 144.10 147.00 3178 2.89% -13.37%
Tryg 196.30 0.10% 0.20 61609 197.50 195.40 197.80 193 194.60 198.00 190 -0.30% -0.86%
UPM-KYMMENE 24.14 0.25% 0.06 641672 24.38 24.02 24.42 1137 23.78 24.42 1119 -6.58% -21.93%
VESTAS WIND SYSTEMS 758.00 2.21% 16.40 113385 745.60 744.20 758.00 120 744.80 771.00 80 7.15% 12.20%
Volvo B 158.00 2.97% 4.55 1645159 155.40 154.90 158.07 1300 156.60 159.75 1808 2.73% 0.64%
Wärtsilä 7.40 4.37% 0.31 472253 7.16 7.16 7.41 3954 7.31 7.49 3809 -1.67% -24.97%
Yara Intl. 342.80 1.90% 6.40 152757 341.60 340.90 344.10 1386 340.50 344.20 120 0.65% -6.52%