30.03.2020 07:18:01
STX NORDIC PR.EUR
543.67
$$$
-16.5400
-2.95%
27.03.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 560.21 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.03.2020 / 17:50
Währung $$$ Aktualisierungsstand 30.03.2020 / 07:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.43% 745.4 482.3
1 Woche 5.33% 560.4 490.8
1 Monat -19.40% 686.6 482.3
3 Monate -22.51% 745.4 482.3
6 Monate -15.65% 745.4 482.3
1 Jahr -15.07% 745.4 482.3
3 Jahre -12.10% 745.4 482.3
SMI
20.61
26.51
SMI
-9.74
-10.68
SMI
-21.43
-15.26
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":-21.43,"chartHeight":21.297922934827,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.03.2020 07:18:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk B 5790.00 -4.14% -250.00 4021 6050.00 5724.00 6050.00 8 5200.00 5872.00 42 7.74% -39.84%
ALFA LAVAL 175.20 0.55% 0.95 527556 173.40 171.25 176.75 100 174.85 175.45 100 9.98% -25.67%
- - - - - - - - - - - 0.00% 0.00%
ASSA Abloy B 172.55 -4.75% -8.60 1161418 178.75 171.15 181.50 200 172.05 172.80 397 -1.40% -21.17%
Atlas Copco A 316.20 -1.86% -6.00 847213 318.60 309.60 321.30 100 270.00 316.20 86 13.17% -15.39%
BillerudKorsnäs 103.05 -2.97% -3.15 78209 104.95 101.30 107.15 86 102.00 110.00 391 -2.04% -7.04%
Boliden 172.15 -2.52% -4.45 225448 176.00 169.75 176.45 80 152.20 177.00 500 6.56% -30.86%
CARLSBERG B 718.00 -3.29% -24.40 77708 738.20 714.20 749.60 158 710.60 752.40 79 1.76% -27.80%
Castellum 160.75 -4.00% -6.70 221120 166.05 157.85 166.05 100 155.00 164.00 1000 4.79% -26.97%
CHRISTIAN HANSEN 489.60 -0.06% -0.30 82526 480.00 477.10 490.80 149 471.20 498.60 374 5.02% -7.66%
COLOPLAST 922.60 0.00% 0.00 104045 924.20 915.00 938.60 100 901.00 947.00 154 -2.90% 11.43%
Danske Bank 74.10 -1.46% -1.10 227598 75.46 73.42 75.50 12000 69.00 75.16 501 -1.23% -31.52%
DNB ASA 110.30 -2.43% -2.75 893178 114.00 108.33 114.10 532 108.55 110.70 519 1.57% -32.95%
DSV Panalpina 590.80 0.58% 3.40 270058 585.00 578.40 593.60 440 574.80 599.40 118 15.57% -23.21%
Electrolux B 117.65 -6.59% -8.30 407835 124.30 115.95 124.30 15 103.00 126.00 500 5.85% -48.80%
Elekta B 76.50 -1.54% -1.20 178822 77.46 75.90 78.60 100 75.00 78.80 300 9.04% -37.96%
Elisa Corp. 54.24 2.26% 1.20 140204 53.10 52.70 54.42 46 30.37 58.00 23 2.61% 10.22%
Equinor 114.65 -6.94% -8.55 1271765 121.55 114.65 122.20 504 114.45 115.90 1000 2.64% -34.67%
Ericsson B 73.80 -1.81% -1.36 6590194 75.90 72.70 76.24 2000 73.36 74.16 1800 -0.49% -9.76%
ESSITY AB B 291.00 -2.41% -7.20 790437 299.10 290.70 304.50 20 250.00 291.00 290 0.31% -3.77%
Fabege 119.75 -1.60% -1.95 123445 122.35 118.45 122.35 100 119.55 120.25 100 5.27% -23.14%
Fastighets Balder B 340.20 -4.28% -15.20 79314 348.60 335.80 351.40 134 339.40 342.20 70 15.02% -21.62%
FORTUM 13.15 -4.43% -0.61 714473 13.96 13.10 13.98 514 12.05 13.20 380 -0.08% -40.28%
Genmab 1342.00 -1.14% -15.50 10716 1371.50 1337.50 1378.00 262 1336.50 1395.00 35 -0.04% -9.45%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 173.35 -1.70% -3.00 92849 173.30 169.20 174.30 100 172.80 173.60 100 0.38% -5.94%
GN Store Nord 279.10 -3.02% -8.70 68797 286.90 275.20 288.40 84 275.70 282.60 134 3.72% -11.20%
H. Lundbeck 195.10 -0.41% -0.80 43534 195.90 193.25 199.20 1766 193.90 208.80 80 -4.50% -23.34%
Hennes & Mauritz B 123.54 -4.45% -5.76 1529800 128.72 123.14 130.00 225 119.28 123.58 200 9.00% -35.07%
Hexagon B 409.90 -4.14% -17.70 433880 420.10 402.80 425.60 250 361.00 429.00 490 7.64% -21.66%
Hexpol B 57.75 -2.94% -1.75 99040 59.70 57.20 59.80 204 41.00 58.85 1159 15.27% -37.13%
Huhtamäki 28.11 -3.17% -0.92 41141 29.04 27.66 29.04 235 24.44 40.97 150 8.24% -31.95%
HUSQVARNA 46.04 -6.08% -2.98 220480 49.00 45.58 49.00 100 45.00 51.00 1000 4.28% -38.51%
ICA Gruppen 405.80 1.96% 7.80 113957 403.60 400.80 418.30 19 402.50 415.00 11 -9.50% -7.20%
Industrivärden A 183.60 -2.24% -4.20 78512 186.80 179.10 188.50 300 168.00 184.30 373 -2.39% -21.00%
Intrum 120.05 -3.22% -4.00 55091 122.70 115.55 122.90 30 118.00 122.60 50 -5.88% -57.03%
Investor B 435.50 -0.75% -3.30 422597 435.00 424.60 437.80 30 375.00 436.10 100 8.82% -14.91%
ISS 90.18 -3.18% -2.96 221352 91.98 87.30 93.44 330 83.00 100.80 330 15.50% -43.69%
JM 171.60 -3.62% -6.45 26464 173.25 168.10 174.00 66 160.00 200.00 612 -2.67% -38.21%
JYSKE BANK 166.75 0.85% 1.40 13663 166.60 161.85 166.75 769 165.80 168.80 120 -0.82% -31.49%
KESKO B 49.24 -0.55% -0.27 41279 49.50 47.87 49.90 96 47.80 49.30 118 7.09% -21.97%
Kindred Group 31.05 -2.85% -0.91 107693 31.96 30.40 32.75 33 26.12 32.00 695 26.43% -45.75%
Kinnevik AB 'B' 161.20 -2.77% -4.60 189671 165.00 160.55 165.30 70 135.00 200.00 30 8.41% -29.51%
KONE 50.34 0.52% 0.26 294535 50.92 49.75 51.38 297 47.50 61.00 386 2.34% -13.65%
Loomis B 190.20 -3.70% -7.30 45935 196.70 185.70 198.50 510 152.10 191.90 352 4.33% -51.00%
Lundbergföretagen B 383.00 -2.49% -9.80 18988 386.20 376.80 390.60 181 382.40 403.00 166 -0.57% -6.99%
Lundun Petroleum 173.10 -4.58% -8.30 331521 180.15 169.95 180.25 20 165.75 174.35 80 9.84% -45.69%
METSO OYJ 19.53 -3.89% -0.79 213968 20.21 19.25 20.21 47 18.50 35.56 715 -1.04% -44.61%
Mowi 157.65 -5.12% -8.50 1044204 164.45 156.10 167.60 415 155.10 224.50 993 -11.43% -31.13%
NCC B 126.70 0.32% 0.40 27315 127.40 124.80 127.97 195 104.00 130.00 1000 5.10% -17.24%
Neste Corp 29.15 -1.92% -0.57 1057223 29.42 28.74 30.42 150 22.09 43.17 14 25.54% -6.03%
Nibe Industrier B 138.10 -6.01% -8.82 130255 147.80 136.20 147.80 27 135.00 142.40 187 10.88% -15.12%
NOKIA 2.67 -6.96% -0.20 5429430 2.87 2.65 2.88 13428 2.64 2.72 7500 5.52% -19.45%
NOKIAN TYRES 17.27 -4.69% -0.85 214035 18.11 16.97 18.12 62 17.14 17.31 335 -3.79% -32.79%
Nordea Bank 55.70 -1.43% -0.81 3060764 55.32 54.50 56.38 1000 53.50 55.70 783 2.43% -26.49%
Norsk Hydro 21.83 -4.21% -0.96 1042911 22.70 21.47 22.74 21982 21.60 21.92 700 -5.46% -33.28%
Novo-Nordisk B 381.48 -0.52% -1.98 536218 375.45 371.30 381.95 695 367.95 385.00 75 6.20% -1.48%
NOVOZYMES 305.40 5.57% 16.10 108775 290.30 290.00 308.40 227 298.00 308.10 83 5.20% -6.46%
Oersted 654.80 -6.30% -44.00 105111 670.60 651.30 678.60 75 650.40 658.60 15 7.56% -5.24%
Orion B 35.43 -0.08% -0.03 57227 35.92 34.95 36.54 5 31.50 35.87 164 4.18% -14.19%
Orkla ASA 86.00 -3.46% -3.08 520934 89.30 84.86 89.30 5571 85.22 86.56 479 -0.28% -3.31%
OUTOKUMPU 2.22 -6.00% -0.14 230989 2.38 2.21 2.40 2402 2.20 2.40 3000 0.50% -21.03%
Pandora 218.80 -2.15% -4.80 78424 221.20 216.20 222.60 177 209.00 224.60 89 7.78% -24.50%
Saab B 174.40 -3.94% -7.15 61575 183.00 174.30 183.75 758 170.00 182.00 100 -3.43% -44.48%
Sampo 'A' 25.76 -5.43% -1.48 415140 27.05 25.58 27.51 100 23.23 25.87 197 3.25% -33.86%
Sandvik 140.03 -3.90% -5.67 1857765 142.65 136.65 143.00 300 139.65 140.35 300 14.12% -23.23%
Schibsted 192.15 0.39% 0.75 91089 192.00 185.80 193.15 1792 188.50 192.70 299 4.97% -27.74%
Securitas B 102.90 -5.25% -5.70 487679 107.00 101.75 107.50 200 100.55 107.30 2940 3.63% -36.09%
SimCorp 541.50 1.40% 7.50 27893 536.00 533.50 559.00 649 539.50 545.50 652 8.78% -28.56%
SEB A 65.66 -4.70% -3.24 2439059 67.80 64.52 68.36 200 65.54 66.10 50 0.52% -25.35%
Skanska B 150.00 -4.37% -6.85 851646 155.45 148.95 157.25 50 145.00 155.00 30 -4.28% -29.15%
SKF B 127.30 -7.52% -10.35 709077 133.75 126.75 133.75 200 127.05 127.60 225 1.60% -32.81%
Stora Enso Oyj R 8.39 -1.82% -0.16 369908 8.47 8.22 8.52 500 8.36 8.46 125 4.79% -35.53%
Storebrand 40.22 -4.62% -1.95 670940 42.65 40.02 42.65 100 40.15 41.19 1401 7.80% -41.76%
Subsea 7 46.39 -2.95% -1.41 447541 48.40 45.19 48.40 10332 45.95 46.68 225 -3.09% -55.61%
SHB A 83.04 -3.24% -2.78 2103387 84.52 81.86 85.96 134 82.48 83.82 132 3.36% -17.62%
Swedbank A 110.75 -3.19% -3.65 731791 111.35 110.35 112.55 233 110.65 111.20 500 -8.05% -20.64%
SWEDISH MATCH 528.60 -3.47% -19.00 302407 553.10 526.20 564.20 100 500.00 555.00 100 2.24% 9.80%
Swedish Orphan Bio 160.25 0.53% 0.85 184900 157.40 157.40 164.15 158 159.50 165.00 65 6.94% 3.86%
Sydbank 91.60 -0.22% -0.20 5386 91.65 90.35 92.05 3395 91.05 92.15 3395 0.94% -34.62%
Tele2 B 125.85 -1.91% -2.45 547356 127.80 125.10 128.05 100 125.00 130.80 1000 3.16% -7.22%
Telenor 146.20 -1.71% -2.55 548618 147.60 144.70 148.82 3256 145.35 149.85 917 -5.22% -7.20%
Telia Company 34.37 -1.24% -0.43 6074751 34.84 33.86 34.93 1300 34.36 34.47 1100 -4.10% -14.74%
TGS-NOPEC Geophys. 109.45 -2.19% -2.45 200118 113.30 107.65 113.30 4299 108.85 113.00 2588 -7.52% -59.07%
Trelleborg B 101.85 -6.94% -7.60 238298 107.30 100.65 107.65 150 100.50 103.00 1000 6.27% -39.47%
Tryg 159.90 0.44% 0.70 54166 161.00 158.80 165.30 2201 159.00 161.90 138 -2.32% -19.24%
UPM-KYMMENE 23.03 -2.17% -0.51 349411 23.31 22.71 23.57 150 20.41 23.16 225 0.35% -25.52%
VESTAS WIND SYSTEMS 549.80 -1.68% -9.40 178149 560.00 539.20 565.80 124 530.00 569.40 155 6.14% -18.62%
Volvo B 113.60 -2.41% -2.80 3461987 115.95 112.35 115.95 37 112.15 114.05 600 11.59% -27.64%
WARTSILA 6.40 -6.43% -0.44 541883 6.78 6.34 6.81 122 6.35 13.22 440 14.53% -35.14%
WILLIAM DEMANT 141.40 -2.65% -3.85 72986 144.80 138.60 145.20 611 128.00 142.20 2511 -2.21% -32.67%
Yara Intl. 313.70 -2.70% -8.70 382685 322.80 309.10 324.90 186 310.10 312.30 100 -1.78% -14.45%