26.04.2019 14:09:09
STX NORDIC PR.USD
542.54
$$$
-6.4000
-1.17%
25.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.04.2019 548.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 26.04.2019 / 14:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.26% 554.6 486.6
1 Woche -1.46% 549.6 542.5
1 Monat 0.86% 552.0 532.6
3 Monate 4.34% 554.6 516.3
6 Monate 7.18% 554.6 478.7
1 Jahr -3.59% 583.8 478.7
3 Jahre 10.27% 610.1 436.2
Benchmark:
20.56
13
SMI
10.26
15
SMI
-14.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.56,"chartHeight":23.154300564772,"year":2017,"ID_NOTATION":"1535054"},"2018":{"performance":-14.24,"chartHeight":21.318601067956,"year":2018,"ID_NOTATION":"1535054"},"2019":{"performance":10.26,"chartHeight":19.680271857959,"year":2019,"ID_NOTATION":"1535054"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.04.2019 14:09:09
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
A.P. Moller-Maersk B 8938.00 1.71% 150.00 1274 8816.00 8786.00 8954.00 3 8934.00 8940.00 7 -1.74% 21.66%
ALFA LAVAL 219.60 -0.50% -1.10 185498 219.60 218.40 220.80 977 219.50 219.70 602 -4.38% 16.50%
AMER SPORTS 'A' 40.01 -3.31% -1.37 4017 40.31 40.01 40.64 125 40.01 40.03 59 2.07% 7.79%
ASSA Abloy B 202.70 -1.55% -3.20 248218 203.30 201.90 204.60 689 202.60 202.70 446 -1.86% 30.56%
Atlas Copco A 294.10 -1.97% -5.90 699416 296.20 294.00 299.50 200 293.80 293.90 562 6.16% 42.87%
BillerudKorsnäs 128.80 1.02% 1.30 42831 127.45 127.10 129.50 67 128.75 128.80 380 2.00% 20.51%
Boliden 286.90 0.46% 1.30 110232 286.00 284.00 287.00 755 286.60 286.70 350 -0.49% 49.20%
CARLSBERG B 858.40 1.75% 14.80 33881 849.50 849.50 858.80 67 858.20 858.40 83 0.26% 21.87%
CHRISTIAN HANSEN 661.80 0.73% 4.80 10070 658.00 657.80 664.20 181 661.60 662.00 33 1.14% 14.18%
COLOPLAST 703.60 2.03% 14.00 46897 691.40 691.40 705.00 77 703.40 703.60 126 0.64% 14.21%
Castellum 174.50 -0.40% -0.70 163175 175.45 173.45 176.30 200 174.45 174.55 281 -1.35% 6.99%
DNB ASA 167.70 -0.12% -0.20 316405 168.20 166.85 168.70 409 167.70 167.75 1128 0.06% 21.71%
DSV 588.00 -0.17% -1.00 62890 586.70 577.20 588.30 14 588.00 588.20 483 2.36% 37.78%
Danske Bank 127.55 0.87% 1.10 58724 126.50 125.75 127.70 447 127.45 127.55 239 -1.86% -1.71%
ESSITY AB B 283.40 1.43% 4.00 159606 280.30 279.30 283.50 509 283.30 283.40 337 5.59% 28.70%
Electrolux B 242.00 -2.26% -5.60 420349 251.40 236.70 258.35 295 241.90 242.10 360 3.17% 32.65%
Elekta B 109.80 0.92% 1.00 110002 109.00 109.00 111.25 75 109.75 109.85 645 2.11% 3.52%
Elisa Corp. 37.64 0.61% 0.23 25187 37.55 37.27 37.64 414 37.63 37.66 116 -0.53% 3.80%
Equinor 194.25 -1.09% -2.15 550746 195.80 194.10 195.85 659 194.25 194.30 1388 -0.76% 6.65%
Ericsson B 94.82 0.74% 0.70 794111 94.82 94.72 95.40 1479 94.78 94.82 3406 -0.19% 21.04%
FORTUM 18.46 0.60% 0.11 483282 18.12 18.09 18.48 513 18.46 18.46 200 0.30% -3.52%
Fabege 134.00 -0.89% -1.20 67446 134.80 133.35 135.30 178 133.95 134.05 127 0.30% 14.15%
Fastighets Balder B 305.00 -0.59% -1.80 12695 307.80 303.00 308.40 341 304.80 305.20 1106 2.27% 21.84%
GETINGE 129.85 1.33% 1.70 371584 129.00 128.30 130.10 426 129.65 129.85 300 10.24% 60.35%
GN Store Nord 340.20 2.16% 7.20 32585 334.30 333.00 340.30 137 340.20 340.30 17 1.71% 36.70%
Genmab 1131.50 2.26% 25.00 12732 1104.50 1104.00 1143.00 46 1131.00 1132.00 108 -1.43% 4.14%
Gjensidige Forsikr 161.15 0.94% 1.50 94937 159.55 159.45 161.95 759 161.10 161.20 225 0.35% 18.52%
H. Lundbeck 282.10 1.11% 3.10 26374 278.50 276.50 282.10 294 282.00 282.10 123 0.61% -2.04%
HUSQVARNA 89.44 -0.49% -0.44 588941 90.44 88.34 91.50 532 89.32 89.38 412 6.52% 36.89%
Hennes & Mauritz B 167.76 0.31% 0.52 306976 167.70 166.34 168.60 1290 167.72 167.78 580 0.02% 32.58%
Hexagon B 525.00 -0.53% -2.80 100020 531.00 524.40 532.40 361 524.80 525.20 865 1.73% 29.43%
Hexpol B 82.95 -5.15% -4.50 125249 87.20 82.85 87.95 102 82.85 83.60 1620 -1.02% 24.48%
Huhtamäki 35.18 -1.59% -0.57 71717 35.19 34.70 35.56 56 35.16 35.18 137 11.09% 32.55%
ICA Gruppen 344.10 0.26% 0.90 20849 344.60 343.10 345.50 96 344.10 344.20 100 -0.23% 8.06%
ISS 207.90 0.00% 0.00 56389 207.70 207.20 208.90 240 207.70 208.00 520 -1.05% 14.39%
Industrivärden A 218.40 0.55% 1.20 16704 217.60 217.00 218.40 731 218.00 218.20 200 0.74% 18.75%
Intrum 258.90 0.23% 0.60 37967 261.20 256.70 264.80 211 258.60 259.00 101 1.85% 25.21%
Investor B 448.60 0.99% 4.40 129909 444.30 444.30 449.10 71 448.50 448.60 125 1.35% 18.61%
JM 177.00 -5.47% -10.25 142832 183.30 176.00 184.25 100 176.60 177.10 70 2.24% 8.58%
JYSKE BANK 275.00 0.99% 2.70 14014 271.80 271.00 276.00 421 274.60 274.90 190 -1.59% 15.72%
KESKO B 49.25 0.70% 0.34 41981 49.24 48.89 49.42 96 49.24 49.25 80 -3.53% 4.09%
KONE 49.43 -0.86% -0.43 157751 49.04 49.04 49.69 331 49.44 49.45 34 3.66% 20.09%
Kindred Group 79.38 -2.12% -1.72 154646 81.22 79.30 81.28 250 79.22 79.36 38 -11.56% -0.49%
Kinnevik AB 'B' 265.60 1.34% 3.50 118581 265.00 262.30 265.90 36 265.40 265.50 251 1.75% 22.99%
Loomis B 349.00 -0.23% -0.80 40534 331.30 331.30 352.00 61 348.80 349.20 29 1.51% 22.39%
Lundbergföretagen B 312.60 0.06% 0.20 9470 313.60 311.40 314.20 8 312.60 312.80 114 1.43% 19.97%
Lundun Petroleum 310.20 -2.79% -8.90 74232 317.00 310.20 318.80 100 310.20 310.30 141 2.87% 44.19%
METSO OYJ 33.68 10.83% 3.29 59353 33.83 33.58 33.83 100 33.68 33.69 396 -1.75% 32.77%
Mowi 186.20 -0.35% -0.65 271036 187.90 185.85 190.45 134 186.15 186.20 300 -0.59% -
NCC B 154.05 -1.85% -2.90 10517 155.00 153.15 155.20 95 153.85 154.05 190 2.11% 14.06%
NOKIA 4.76 1.58% 0.07 5083862 4.71 4.70 4.79 1000 4.76 4.77 2445 - 7.13%
NOKIAN TYRES 30.50 0.33% 0.10 80263 30.40 30.33 30.63 127 30.50 30.51 100 -3.06% 13.35%
NOVOZYMES 302.20 1.82% 5.40 114330 297.10 295.30 303.20 171 302.10 302.30 237 -4.54% 2.06%
Neste Corp 31.20 -3.05% -0.98 154928 32.00 31.17 32.46 226 31.19 31.21 308 -0.25% 43.53%
Nibe Industrier B 127.25 -0.35% -0.45 53454 128.40 127.00 128.40 212 127.25 127.30 1105 1.35% 40.45%
Nordea Bank 77.84 0.54% 0.42 987642 77.31 77.01 77.94 1456 77.83 77.84 1852 -0.95% 3.71%
Norsk Hydro 38.42 0.26% 0.10 787356 38.40 38.00 38.48 314 38.38 38.40 227 -1.49% -2.19%
Novo-Nordisk B 328.20 1.56% 5.05 443341 324.05 323.05 329.05 452 328.15 328.20 445 0.26% 8.59%
OUTOKUMPU 3.44 -1.29% -0.04 109039 3.47 3.42 3.47 2584 3.44 3.44 1556 -5.58% 9.21%
Oersted 506.20 1.08% 5.40 38720 500.60 500.40 506.50 155 506.00 506.20 39 1.01% 14.99%
Orion B 29.71 -0.20% -0.06 69218 29.93 29.55 30.13 418 29.70 29.72 265 -3.31% -1.59%
Orkla ASA 66.66 -3.28% -2.26 142377 66.40 65.88 66.68 563 66.64 66.68 134 4.61% 1.29%
Pandora 277.50 -0.89% -2.50 22027 279.90 275.20 280.30 30 277.40 277.60 108 -3.51% 5.42%
SEB A 92.02 0.77% 0.70 566109 91.40 90.78 92.26 1869 92.02 92.04 700 0.04% 6.21%
SHB A 104.50 0.19% 0.20 510236 104.20 103.25 104.80 1568 104.45 104.50 1446 -0.05% 6.62%
SKF B 175.30 0.81% 1.40 391080 175.95 174.50 176.40 1116 175.25 175.30 192 -2.00% 29.53%
SWEDISH MATCH 452.90 0.58% 2.60 35605 451.00 449.70 454.80 40 452.80 453.00 196 -0.51% 29.36%
Saab B 327.50 2.76% 8.80 141592 324.00 323.70 335.80 280 327.30 327.60 132 1.27% 3.71%
Sampo 'A' 41.38 0.24% 0.10 61310 41.42 41.16 41.46 675 41.37 41.39 36 -0.19% 7.84%
Sandvik 178.15 -0.86% -1.55 401151 178.70 177.95 179.00 89 178.15 178.20 1188 2.72% 42.22%
Schibsted 231.30 0.43% 1.00 71275 227.70 227.70 232.20 906 231.20 231.40 254 -4.20% 0.67%
Securitas B 164.55 -0.06% -0.10 41670 164.60 163.50 165.20 415 164.50 164.65 500 3.04% 16.03%
SimCorp 651.50 0.77% 5.00 30092 646.00 643.00 654.00 65 651.00 652.00 73 - 45.48%
Skanska B 170.15 -3.90% -6.90 718460 167.80 165.40 170.70 141 170.20 170.35 102 0.68% 26.01%
Stora Enso Oyj R 11.76 -1.26% -0.15 621276 11.87 11.73 11.92 225 11.76 11.76 718 4.89% 18.51%
Storebrand 72.06 -0.25% -0.18 90230 72.22 71.78 72.34 703 72.04 72.08 600 -1.12% 17.35%
Subsea 7 107.85 -2.49% -2.75 164421 110.00 107.85 110.00 547 107.85 107.95 1728 0.50% 30.73%
Swedbank A 153.72 1.23% 1.88 467423 152.55 152.30 153.85 100 153.70 153.75 840 -1.72% -23.11%
Swedish Orphan Bio 181.15 -1.58% -2.90 418223 184.90 180.30 185.90 307 181.20 181.25 535 -8.02% -4.44%
Sydbank 143.50 2.50% 3.50 5054 139.80 139.80 143.50 96 143.10 143.40 136 -4.18% -9.44%
TGS-NOPEC Geophys. 234.10 -2.01% -4.80 130654 239.10 234.10 239.10 417 234.10 234.20 136 4.19% 14.25%
Tele2 B 131.43 1.56% 2.02 419641 129.25 129.25 131.55 576 131.40 131.45 541 3.77% 14.61%
Telenor 170.10 0.86% 1.45 443531 169.00 168.10 170.40 439 170.00 170.05 776 0.18% 0.81%
Telia Company 40.89 -0.02% -0.01 1488731 40.80 40.49 40.98 1886 40.88 40.89 2638 -0.37% -2.27%
Trelleborg B 167.05 3.34% 5.40 326054 161.35 159.80 168.55 349 166.85 167.05 231 2.50% 16.25%
Tryg 204.00 1.19% 2.40 19123 202.80 202.20 204.00 333 203.80 204.00 300 0.40% 23.38%
UPM-KYMMENE 26.24 0.38% 0.10 315839 26.30 25.97 26.45 1152 26.23 26.25 67 2.91% 18.23%
VESTAS WIND SYSTEMS 609.60 -0.65% -4.00 52809 613.20 607.40 613.40 75 609.40 609.80 75 1.72% 22.72%
Volvo B 152.50 -0.33% -0.50 572777 153.80 152.35 153.80 900 152.45 152.50 560 1.83% 32.18%
WARTSILA 14.43 -1.94% -0.28 413303 14.72 14.37 14.74 420 14.43 14.44 606 -5.28% 6.02%
WILLIAM DEMANT 199.40 2.20% 4.30 23875 195.40 195.40 199.60 877 198.60 199.45 170 0.62% 5.40%
Yara Intl. 381.10 3.06% 11.30 266493 369.60 363.00 382.00 813 381.00 381.20 425 -0.43% 11.08%