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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%