15.11.2019 19:16:18
STX NORDIC PR.EUR
674.28
$$$
3.4000
0.51%
15.11.2019 17:50
 
Chart
Kursdaten
Kurs 674.28 Eröffnung 674.98
Diff. absolut 3.40 Tages-Hoch 676.26
Diff. % 0.51 % Tages-Tief 668.71
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 670.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 15.11.2019 / 19:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.70% 677.0 569.6
1 Woche -0.46% 677.0 669.6
1 Monat 5.18% 677.0 638.8
3 Monate 10.84% 677.0 596.6
6 Monate 8.01% 677.0 596.6
1 Jahr 9.65% 677.0 564.5
3 Jahre 21.47% 677.0 552.7
6.98
13
SMI
15.7
21.4
SMI
-9.74
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.98,"chartHeight":16.209657583855,"year":2017,"ID_NOTATION":"102299"},"2018":{"performance":-9.74,"chartHeight":17.729981724531,"year":2018,"ID_NOTATION":"102299"},"2019":{"performance":15.7,"chartHeight":19.908401666944,"year":2019,"ID_NOTATION":"102299"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.11.2019 19:16:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 9568.00 5.49% 498.00 9540 9190.00 9142.00 9582.00 5 8880.00 9598.00 6 -1.07% 25.56%
ALFA LAVAL 232.70 0.30% 0.70 232721 234.70 231.10 234.70 2649 231.10 259.00 283 -1.69% 22.46%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 227.50 0.53% 1.20 656271 228.40 225.30 229.20 2359 225.40 229.30 2744 0.27% 43.50%
Atlas Copco A 362.50 0.47% 1.70 323547 362.00 359.70 366.00 100 352.50 368.70 100 3.35% 71.83%
BillerudKorsnäs 112.60 0.58% 0.65 45491 112.50 111.65 112.85 1621 111.65 113.25 5557 -3.18% 6.43%
Boliden 262.95 1.33% 3.45 330107 262.60 259.15 263.60 43 261.15 265.35 42 -5.70% 35.57%
CARLSBERG B 965.00 1.64% 15.60 61074 950.00 948.60 966.20 997 940.00 980.00 399 0.88% 39.41%
Castellum 202.40 1.15% 2.30 94692 201.80 200.60 202.60 3081 201.10 204.20 3082 2.25% 22.20%
CHRISTIAN HANSEN 514.20 -0.89% -4.60 62029 518.00 511.20 520.40 100 513.20 516.00 100 -1.97% -9.84%
COLOPLAST 789.00 -0.55% -4.40 51241 796.00 787.20 798.00 100 777.60 805.00 19 0.94% 31.40%
Danske Bank 91.70 -1.10% -1.02 336965 92.62 90.50 92.62 353 90.46 94.50 142 -3.34% -27.93%
DNB ASA 161.50 -1.13% -1.85 962150 163.25 158.00 163.90 3641 160.35 162.20 65 -3.60% 18.41%
DSV Panalpina 744.40 -0.08% -0.60 59081 746.20 742.40 749.40 187 731.60 747.00 170 2.25% 74.13%
Electrolux B 253.35 -0.88% -2.25 290249 257.30 253.30 257.80 2473 251.10 255.10 2471 0.47% 36.94%
Elekta B 126.70 -11.46% -16.40 2759620 140.10 116.25 140.10 4915 126.15 127.85 4923 1.20% 36.16%
Elisa Corp. 48.69 0.35% 0.17 58952 48.55 48.47 49.13 1198 48.37 49.29 664 -0.18% 35.10%
Equinor 178.45 0.45% 0.80 1007836 176.50 175.80 178.45 60 176.70 179.55 59 -1.33% -3.53%
Ericsson B 87.94 2.04% 1.76 1954567 86.88 86.52 88.06 2000 86.98 88.98 2000 1.36% 10.83%
ESSITY AB B 303.20 -0.49% -1.50 242274 306.10 301.30 306.30 1184 299.00 306.80 2051 0.83% 40.35%
Fabege 144.20 0.31% 0.45 181985 144.80 141.70 144.80 100 144.10 144.65 100 3.44% 21.75%
Fastighets Balder B 381.40 0.69% 2.60 58144 382.20 378.60 383.90 1187 378.80 384.00 1641 4.18% 50.36%
FORTUM 21.31 0.14% 0.03 274418 21.44 21.12 21.49 2732 21.17 21.50 2732 0.47% 12.01%
Genmab 1503.00 0.94% 14.00 8966 1488.50 1485.50 1503.50 289 1493.00 1513.00 290 -0.73% 40.14%
GETINGE 168.25 -0.47% -0.80 160738 169.70 167.10 169.95 3694 167.35 169.85 3705 2.49% 111.52%
Gjensidige Forsikr 167.10 0.66% 1.10 101327 166.35 166.35 168.10 100 166.90 167.45 100 -2.32% 23.24%
GN Store Nord 309.80 0.78% 2.40 46174 308.20 304.60 309.80 1406 307.80 312.00 1407 0.26% 26.19%
H. Lundbeck 235.90 -0.59% -1.40 41671 239.00 235.40 239.10 1836 234.10 237.30 1849 -2.98% -16.68%
Hennes & Mauritz B 184.84 -0.13% -0.24 541576 185.18 183.62 186.24 3384 183.54 186.04 3390 -5.76% 46.73%
Hexagon B 524.80 0.42% 2.20 106058 528.20 520.60 533.00 197 521.60 526.00 100 -1.66% 28.15%
Hexpol B 89.95 1.01% 0.90 36001 89.55 88.50 89.95 3290 89.40 90.60 1454 0.06% 26.76%
Huhtamäki 41.20 0.94% 0.39 65013 40.76 40.59 41.20 630 40.79 41.54 1414 -1.22% 51.33%
HUSQVARNA 75.52 -0.92% -0.70 302686 76.60 74.82 76.76 8257 75.02 76.02 8305 -1.70% 16.08%
ICA Gruppen 422.20 -0.87% -3.70 76998 421.00 418.50 422.80 1478 419.50 425.10 1483 -0.96% 32.93%
Industrivärden A 229.60 0.44% 1.00 21916 229.20 229.00 230.60 2716 227.80 231.80 2716 2.33% 24.99%
Intrum 249.80 -0.56% -1.40 9042 252.40 248.00 253.00 2504 247.90 251.70 2119 -2.48% 21.76%
Investor B 509.20 -1.09% -5.60 217308 517.00 506.40 517.00 25 501.40 520.00 1000 1.66% 37.46%
ISS 150.70 -0.89% -1.35 130275 152.95 150.40 153.20 126 150.35 151.80 2899 -0.53% -17.08%
JM 251.60 0.64% 1.60 8276 251.50 249.60 252.60 2490 249.30 253.40 2488 2.21% 44.97%
JYSKE BANK 227.70 -0.48% -1.10 13770 228.90 225.00 229.90 1913 226.00 229.20 1914 -3.58% -2.76%
KESKO B 63.26 1.64% 1.02 39178 62.16 62.12 63.26 923 62.74 63.68 922 3.16% 34.62%
Kindred Group 61.46 -5.53% -3.60 49732 61.70 60.96 62.68 10176 61.04 61.88 4746 -3.61% -24.59%
Kinnevik AB 'B' 213.20 0.80% 1.70 143228 213.00 208.40 213.50 2939 211.30 214.70 2971 -18.84% 0.05%
KONE 57.52 0.74% 0.42 103979 57.46 56.92 57.62 583 56.80 58.02 1012 -0.63% 37.52%
Loomis B 383.40 0.37% 1.40 9698 382.00 378.80 384.00 1629 381.20 387.00 1626 0.68% 34.15%
Lundbergföretagen B 384.60 0.37% 1.40 7032 384.40 381.20 385.40 554 381.80 387.60 554 3.01% 47.16%
Lundun Petroleum 308.95 -0.24% -0.75 116773 308.75 305.40 309.60 36 306.70 311.40 36 -0.51% 39.95%
METSO OYJ 34.32 -0.23% -0.08 118639 34.33 34.02 34.48 1698 34.13 34.89 937 -2.67% 49.93%
Mowi 219.40 -3.98% -9.10 534486 223.50 217.10 225.30 2672 218.00 224.50 2739 -2.62% 0.00%
NCC B 152.10 -0.16% -0.25 13177 151.55 150.55 152.40 3264 151.35 153.40 1230 -0.20% 10.54%
Neste Corp 31.00 0.26% 0.08 361583 31.03 30.80 31.09 35 30.76 31.29 34 -1.87% 38.27%
Nibe Industrier B 139.00 2.24% 3.05 129707 136.00 131.75 139.40 1453 138.10 140.15 1453 -1.13% 49.53%
NOKIA 3.12 2.21% 0.07 3976405 3.06 3.06 3.13 5000 3.10 3.14 5000 -3.54% -37.92%
NOKIAN TYRES 26.30 -0.11% -0.03 133368 26.60 26.06 26.68 41 26.09 26.51 40 -3.23% -1.83%
Nordea Bank 70.53 -0.83% -0.59 2134834 71.55 69.23 71.68 2500 69.49 71.74 2000 -2.92% -5.52%
Norsk Hydro 33.99 -0.41% -0.14 890694 34.32 33.83 34.55 17365 33.74 34.48 4445 -4.44% -12.89%
Novo-Nordisk B 390.00 0.26% 1.00 731922 391.40 388.30 393.60 225 389.25 392.95 622 2.48% 30.71%
NOVOZYMES 314.00 0.00% 0.00 99814 314.70 312.20 315.90 200 307.40 319.90 200 -2.03% 7.98%
Oersted 608.20 0.13% 0.80 89942 608.00 601.00 610.80 487 605.00 612.40 726 1.96% 39.66%
Orion B 39.90 0.66% 0.26 32997 39.60 39.54 39.93 842 39.41 40.25 1459 -1.54% 31.04%
Orkla ASA 87.00 1.35% 1.16 344588 85.68 85.34 87.00 6643 86.38 87.40 442 -0.30% 27.87%
OUTOKUMPU 2.76 0.58% 0.02 153020 2.78 2.71 2.78 21190 2.74 2.78 3805 -4.26% -14.01%
Pandora 276.50 -1.29% -3.60 82362 281.20 275.80 281.70 1557 274.70 279.80 107 -5.21% 5.46%
Saab B 322.30 0.41% 1.30 30870 320.60 317.90 322.50 1933 320.20 325.50 1933 2.19% 4.88%
Sampo 'A' 37.02 0.03% 0.01 228191 37.14 36.70 37.23 24 36.90 37.02 152 -1.07% -3.29%
Sandvik 179.10 0.99% 1.75 473634 179.25 176.90 180.22 3495 177.65 180.35 3495 -0.56% 40.36%
Schibsted 257.30 -0.27% -0.70 23175 257.10 255.60 258.85 2285 255.40 257.30 100 0.27% 12.78%
Securitas B 158.95 0.35% 0.55 190316 159.55 157.85 159.70 3923 157.90 160.40 3923 -1.22% 11.63%
SimCorp 684.00 3.25% 21.50 38114 695.50 675.50 723.50 113 668.00 692.00 113 1.77% 49.08%
SEB A 81.14 -12.73% -11.84 6461429 84.78 78.90 85.00 7716 80.48 82.12 7664 -2.02% 8.14%
Skanska B 214.70 0.66% 1.40 164951 215.10 212.90 215.20 2903 213.30 216.60 2905 0.52% 51.81%
SKF B 184.65 1.07% 1.95 452048 184.20 181.60 184.80 3386 183.40 186.05 3383 -0.63% 36.09%
Stora Enso Oyj R 12.78 1.31% 0.17 800812 12.75 12.59 12.83 83 12.70 12.90 82 -0.55% 25.52%
Storebrand 66.26 0.70% 0.46 246983 65.82 65.82 66.74 200 66.26 66.34 200 -2.14% 6.89%
Subsea 7 99.20 1.91% 1.86 1396742 105.05 98.78 105.05 6600 68.92 101.45 100 2.77% 15.06%
SHB A 96.20 1.18% 1.12 1278303 95.46 94.90 96.82 116 95.42 96.94 114 -1.25% -2.80%
Swedbank A 132.00 -0.94% -1.25 1077317 133.90 129.70 133.90 85 130.95 133.05 83 -4.51% -32.53%
SWEDISH MATCH 451.40 -0.57% -2.60 83249 456.00 448.40 456.20 1389 446.90 454.40 1388 0.78% 30.42%
Swedish Orphan Bio 159.35 -0.99% -1.60 84069 160.95 157.20 161.25 3933 157.90 160.40 2982 2.61% -16.43%
Sydbank 128.70 -0.77% -1.00 14836 129.20 127.40 130.10 2227 127.80 129.60 2222 -4.70% -16.11%
Tele2 B 139.75 0.07% 0.10 270527 140.35 139.35 140.75 4450 138.75 141.35 4453 0.87% 23.78%
Telenor 168.30 1.88% 3.10 591144 168.40 166.30 169.40 3413 167.20 168.35 670 -0.06% -1.26%
Telia Company 42.39 -0.02% -0.01 1333408 42.51 42.33 42.66 4000 41.90 43.01 5000 0.40% 1.31%
TGS-NOPEC Geophys. 256.20 0.47% 1.20 24437 255.70 251.80 257.70 2288 254.60 256.30 152 -0.93% 21.95%
Trelleborg B 164.65 1.07% 1.75 221749 164.15 161.55 164.80 3780 163.55 166.25 3785 -0.09% 17.15%
Tryg 183.40 -0.86% -1.60 34880 184.50 183.30 185.00 99 183.20 184.80 2374 -1.44% 13.22%
UPM-KYMMENE 31.00 1.27% 0.39 145847 30.97 30.62 31.02 35 30.74 31.23 34 0.75% 40.21%
VESTAS WIND SYSTEMS 646.80 1.03% 6.60 154354 642.00 642.00 647.80 13 636.60 647.60 50 6.13% 28.04%
Volvo B 152.45 1.23% 1.85 609877 151.30 150.25 152.90 3385 152.35 154.35 2267 -0.43% 30.11%
WARTSILA 9.39 0.79% 0.07 313521 9.40 9.21 9.47 3626 9.28 9.46 6212 -5.00% -32.90%
WILLIAM DEMANT 189.85 1.77% 3.30 115999 187.00 186.50 190.20 150 163.50 190.15 169 1.66% 0.78%
Yara Intl. 344.50 -1.96% -6.90 345691 353.00 340.00 354.40 1718 341.00 345.20 100 -5.10% 5.56%