13.12.2018 14:33:08
STX NORDIC PR.EUR
600.21
$$$
-2.6000
-0.43%
13.12.2018 14:18
 
Chart
Kursdaten
Kurs 600.21 Eröffnung 603.68
Diff. absolut -2.60 Tages-Hoch 603.82
Diff. % -0.43 % Tages-Tief 598.64
Volumen - Umsatz -
Schlusskurs vom 12.12.2018 602.81 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 14:18
Währung $$$ Aktualisierungsstand 13.12.2018 / 14:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.97% 671.2 583.9
1 Woche 0.02% 603.2 583.9
1 Monat -2.58% 622.7 583.9
3 Monate -7.76% 671.2 583.9
6 Monate -6.93% 671.2 583.9
1 Jahr -6.45% 671.2 583.9
3 Jahre 2.05% 675.3 513.9
SMI
6.98
13
SMI
-1.69
-5.58
SMI
-5.97
-5.55
2016
2017
2018
{"2016":{"performance":-1.69,"chartHeight":11.237223929708,"year":2016,"ID_NOTATION":"102299"},"2017":{"performance":6.98,"chartHeight":18.705237432908,"year":2017,"ID_NOTATION":"102299"},"2018":{"performance":-5.97,"chartHeight":17.882246113599,"year":2018,"ID_NOTATION":"102299"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 14:33:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
A.P. Moller-Maersk B 8980.00 0.83% 74.00 5032 8922.00 8888.00 9042.00 7 8974.00 8982.00 7 -2.77% -17.69%
ALFA LAVAL 197.80 -0.40% -0.80 141833 197.90 196.10 199.25 308 197.70 197.80 511 1.48% 2.53%
AMER SPORTS 'A' 38.41 -0.05% -0.02 81542 38.39 38.29 38.49 376 38.39 38.41 701 9.18% 67.09%
ASSA Abloy B 167.30 0.42% 0.70 299129 167.60 166.10 168.60 1128 167.30 167.40 1127 2.52% -2.17%
Atlas Copco A 216.60 -2.08% -4.60 642192 221.50 216.00 221.80 1275 216.55 216.60 314 2.24% -18.65%
BillerudKorsnäs 114.65 -1.88% -2.20 98681 115.50 113.90 116.15 124 114.55 114.70 850 0.86% -16.65%
Boliden 204.75 0.12% 0.25 310259 204.15 202.85 207.20 409 204.70 204.80 175 1.16% -25.64%
CARLSBERG B 720.20 -0.61% -4.40 37518 721.80 715.40 724.60 169 720.00 720.40 115 -0.55% -2.80%
CHRISTIAN HANSEN 598.00 0.57% 3.40 25774 595.00 593.60 601.60 131 598.00 598.40 13 -1.72% 1.99%
COLOPLAST 628.40 0.26% 1.60 84105 631.60 620.80 631.60 183 628.20 628.60 117 0.16% 26.68%
Castellum 165.85 0.61% 1.00 92077 164.85 163.50 165.85 580 165.80 165.90 156 3.03% 19.37%
DNB ASA 147.05 -0.64% -0.95 577789 148.50 146.60 149.40 1197 147.00 147.05 5490 -0.87% -2.89%
DSV 500.60 0.08% 0.40 31210 503.90 499.90 505.60 75 500.60 500.80 77 -2.04% 2.40%
Danske Bank 138.00 -1.00% -1.40 332731 139.70 136.65 141.10 477 137.95 138.05 1039 -0.61% -42.23%
ESSITY AB B 230.10 0.52% 1.20 195619 228.70 228.70 232.20 846 230.10 230.20 104 1.06% -1.46%
Electrolux B 200.10 -0.79% -1.60 106845 202.20 199.90 202.70 412 199.95 200.10 801 0.70% -23.45%
Elekta B 115.00 -1.03% -1.20 333612 116.95 114.20 116.95 420 114.90 115.00 1174 3.06% 71.89%
Elisa Corp. 36.70 -0.14% -0.05 69719 36.90 36.50 36.90 113 36.69 36.71 299 0.11% 12.28%
Equinor 194.00 -2.02% -4.00 735648 192.55 192.50 195.85 454 193.95 194.00 466 -2.08% -
Ericsson B 82.76 -0.19% -0.16 2480238 83.62 82.34 83.64 2171 82.74 82.78 1768 10.09% 54.56%
FORTUM 19.48 1.17% 0.23 330432 19.32 19.28 19.57 726 19.47 19.48 744 2.26% 17.09%
Fabege 121.58 0.07% 0.08 100305 121.29 119.90 122.14 228 121.48 121.58 474 7.50% 39.33%
Fastighets Balder B 257.80 0.39% 1.00 24246 258.00 253.60 258.00 49 257.60 258.00 917 3.80% 17.42%
GETINGE 89.82 -1.25% -1.14 165080 90.60 88.80 91.30 93 89.76 89.84 300 1.29% -23.56%
GN Store Nord 249.20 -2.16% -5.50 45069 253.80 248.00 254.40 161 249.20 249.50 274 4.09% 27.16%
Genmab 1064.00 0.90% 9.50 17026 1062.50 1045.00 1065.50 100 1064.00 1065.00 82 4.51% 2.08%
Gjensidige Forsikr 132.80 0.61% 0.80 45414 133.35 132.00 134.90 371 132.70 132.90 412 -0.83% -14.78%
H. Lundbeck 281.80 2.18% 6.00 53857 276.40 271.50 282.10 68 281.60 281.90 315 4.00% -12.08%
HUSQVARNA 71.04 1.98% 1.38 350221 69.66 69.54 71.38 276 70.98 71.06 400 3.94% -10.69%
Hennes & Mauritz B 157.00 -0.63% -1.00 591339 158.04 156.64 159.08 340 156.94 157.02 640 -3.12% -6.78%
Hexagon B 429.80 0.19% 0.80 148410 431.40 425.40 433.20 90 429.70 429.90 99 -2.43% 4.84%
Hexpol B 77.05 0.20% 0.15 38796 77.35 76.40 77.35 353 77.00 77.10 350 -1.16% -7.68%
Huhtamäki 28.41 0.42% 0.12 67933 28.24 28.12 28.43 111 28.39 28.41 156 4.58% -19.01%
ICA Gruppen 325.60 -0.12% -0.40 93694 324.80 321.10 326.30 203 325.40 325.60 269 -1.45% 9.29%
ISS 188.90 0.91% 1.70 109625 187.85 185.90 189.55 644 188.80 188.90 339 -7.10% -22.32%
Industrivärden A 188.80 0.16% 0.30 18775 188.90 186.80 189.10 75 188.80 188.90 445 0.32% -10.62%
Intrum 230.50 -0.13% -0.30 5383 228.20 227.00 231.50 81 230.60 231.90 235 -0.56% -23.90%
Investor B 389.50 0.05% 0.20 131860 390.40 387.80 392.60 427 389.30 389.50 803 -0.41% 4.37%
JM 174.10 0.55% 0.95 33655 173.40 172.75 175.60 130 174.15 174.30 120 1.70% -7.08%
JYSKE BANK 253.20 -0.16% -0.40 17055 254.45 251.80 256.30 86 253.20 253.40 75 -2.46% -28.26%
KESKO B 49.03 -1.27% -0.63 48110 49.61 48.95 49.65 70 49.03 49.05 45 -2.44% 9.96%
KONE 42.82 0.16% 0.07 72121 42.59 42.40 42.97 167 42.81 42.83 294 -0.35% -4.41%
Kindred Group 84.92 -2.46% -2.14 56294 87.72 84.62 87.72 87 84.88 84.96 300 -3.09% -25.69%
Kinnevik AB 'B' 225.00 0.04% 0.10 41027 225.50 224.00 226.80 125 224.80 225.00 919 -1.19% -18.66%
Loomis B 296.20 1.02% 3.00 67310 293.00 293.00 298.60 130 296.00 296.40 247 -1.54% -14.97%
Lundbergföretagen B 265.60 -0.23% -0.60 9457 268.20 264.40 268.20 346 265.40 265.60 114 -0.37% -12.94%
Lundun Petroleum 230.50 -3.37% -8.05 128406 234.90 229.60 236.60 120 230.50 230.70 283 -1.87% 27.77%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Marine Harvest 191.30 -0.70% -1.35 259543 193.35 190.40 193.60 490 191.25 191.35 541 -2.90% 38.60%
NCC B 137.85 0.15% 0.20 20097 138.00 137.80 139.25 138 137.70 138.15 150 3.73% -12.38%
NOKIA 5.27 0.00% 0.00 3624415 5.30 5.20 5.30 3935 5.27 5.27 7921 10.80% 35.67%
NOKIAN TYRES 27.51 0.88% 0.24 93286 27.40 27.07 27.62 133 27.48 27.51 301 -2.57% -27.65%
NOVOZYMES 299.50 -0.99% -3.00 156198 301.80 296.70 302.35 170 299.40 299.70 305 -1.40% -14.86%
Neste Corp 70.76 -2.37% -1.72 64684 72.26 70.74 72.78 174 70.72 70.78 296 4.08% 35.98%
Nibe Industrier B 96.44 0.94% 0.90 103413 96.00 94.64 96.44 406 96.36 96.46 330 1.29% 21.78%
Nordea Bank 78.50 -0.96% -0.76 1215778 79.53 78.06 79.78 2020 78.48 78.50 1245 -0.11% -19.98%
Norsk Hydro 40.83 1.37% 0.55 1059094 40.16 40.16 41.37 2461 40.82 40.84 2698 -1.61% -35.40%
Novo-Nordisk B 300.45 -0.55% -1.65 447258 302.10 299.60 302.95 547 300.45 300.55 591 0.42% -9.82%
OUTOKUMPU 3.60 -2.55% -0.09 220250 3.71 3.51 3.72 100 3.59 3.60 240 0.38% -52.26%
Oersted 457.10 1.13% 5.10 87622 463.80 454.50 464.30 239 456.90 457.10 191 3.81% 33.49%
Orion B 30.04 -0.46% -0.14 22024 30.25 29.81 30.26 68 30.04 30.09 26 0.50% -2.46%
Orkla ASA 69.52 -1.36% -0.96 194955 70.88 69.34 70.88 111 69.50 69.54 678 0.20% -19.13%
Pandora 300.20 1.38% 4.10 176362 300.00 294.30 306.10 27 300.00 300.20 55 -16.31% -56.07%
SEB A 89.24 -2.92% -2.68 2231687 91.43 88.81 91.76 3345 89.22 89.26 2232 -0.09% -4.10%
SHB A 102.60 1.43% 1.45 1033398 102.05 101.10 102.65 1202 102.60 102.65 4051 2.50% -9.44%
SKF B 133.80 -0.30% -0.40 265859 134.32 132.70 134.85 85 133.75 133.80 757 -1.41% -26.14%
SWEDISH MATCH 366.30 0.36% 1.30 163696 367.50 359.10 367.50 125 366.20 366.40 38 2.18% 13.14%
Saab B 344.10 0.29% 1.00 88715 345.00 339.60 352.50 166 343.90 344.10 75 -3.97% -6.59%
Sampo 'A' 38.61 -0.85% -0.33 221868 39.00 38.47 39.22 186 38.61 38.62 575 0.75% -14.79%
Sandvik 128.65 -0.08% -0.10 451712 129.20 127.90 129.55 255 128.60 128.65 2177 -3.09% -10.22%
Schibsted 294.60 -2.71% -8.20 44849 301.10 293.70 302.70 108 294.60 294.70 136 -0.95% 29.02%
Securitas B 146.70 -0.71% -1.05 91824 147.50 146.65 148.30 917 146.65 146.75 136 0.17% 3.25%
SimCorp 474.60 5.28% 23.80 29179 453.90 453.20 475.80 30 473.80 474.60 55 7.95% 27.42%
Skanska B 144.35 0.63% 0.90 92032 144.00 143.40 144.90 315 144.25 144.40 554 2.46% -15.77%
Stora Enso Oyj R 10.46 -5.30% -0.58 1281420 10.94 10.28 10.97 816 10.45 10.46 471 -0.36% -16.36%
Storebrand 62.26 0.61% 0.38 214095 62.10 61.40 62.60 2452 62.24 62.26 1652 -6.36% -7.50%
Subsea 7 85.72 -3.34% -2.96 422995 87.80 85.46 88.54 1222 85.68 85.74 301 -4.27% -27.96%
Swedbank A 204.60 -1.61% -3.35 403572 208.50 203.30 208.70 933 204.50 204.60 701 0.56% 5.40%
Swedish Orphan Bio 192.25 0.08% 0.15 159312 192.50 191.25 195.10 250 192.00 192.15 666 -1.39% 71.36%
Sydbank 160.70 -0.19% -0.30 14352 162.40 160.40 162.40 100 160.50 160.90 123 -0.37% -35.68%
TGS-NOPEC Geophys. 223.20 -1.85% -4.20 44972 229.80 221.90 229.80 155 223.10 223.30 43 -5.37% 16.92%
Tele2 B 111.70 -0.84% -0.95 147991 113.12 111.45 113.45 2599 111.65 111.75 1904 0.13% 11.76%
Telenor 168.60 -0.44% -0.75 297517 169.70 167.75 170.00 304 168.55 168.60 540 3.14% -4.11%
Telia Company 42.89 -0.10% -0.04 2931823 43.01 42.88 43.38 744 42.89 42.90 1819 3.31% 17.44%
Trelleborg B 145.75 -0.21% -0.30 93277 146.35 145.15 147.20 108 145.65 145.75 480 -0.75% -22.89%
Tryg 164.80 0.92% 1.50 44966 163.30 163.30 165.20 318 164.80 164.90 299 -0.43% 4.68%
UPM-KYMMENE 22.70 -3.12% -0.73 1107568 23.25 22.36 23.30 299 22.70 22.71 1125 -0.51% -9.57%
VESTAS WIND SYSTEMS 516.40 2.50% 12.60 85420 504.60 503.80 516.60 298 516.20 516.40 100 1.16% 17.46%
Volvo B 118.80 -0.17% -0.20 849956 119.40 118.20 119.60 2940 118.75 118.80 2130 -2.26% -21.76%
WARTSILA 14.12 -0.81% -0.12 142008 14.29 13.96 14.29 1035 14.11 14.12 378 1.21% -18.66%
WILLIAM DEMANT 197.80 -1.88% -3.80 94001 201.40 196.20 202.00 53 197.80 198.00 365 0.70% 16.46%
Yara Intl. 347.60 -1.22% -4.30 128018 352.60 346.50 353.40 544 347.40 347.70 451 1.09% -6.90%