22.02.2019 19:53:29
STX NORDIC PR.USD
533.22
$$$
2.1300
0.40%
22.02.2019 17:50
 
Chart
Kursdaten
Kurs 533.22 Eröffnung 533.22
Diff. absolut 2.13 Tages-Hoch 533.22
Diff. % 0.40 % Tages-Tief 533.22
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 531.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.02.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2019 / 19:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.94% 536.6 486.6
1 Woche 0.50% 536.6 531.1
1 Monat 2.00% 536.6 516.3
3 Monate 5.35% 536.6 478.7
6 Monate -5.33% 583.8 478.7
1 Jahr -9.79% 594.3 478.7
3 Jahre 14.82% 610.1 436.2
20.56
13
SMI
7.94
10.91
SMI
-14.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.56,"chartHeight":27.454638723546,"year":2017,"ID_NOTATION":"1535054"},"2018":{"performance":-14.24,"chartHeight":25.278003486861,"year":2018,"ID_NOTATION":"1535054"},"2019":{"performance":7.94,"chartHeight":21.816285273546,"year":2019,"ID_NOTATION":"1535054"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 19:53:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 8840.00 4.59% 388.00 14980 8544.00 8474.00 8862.00 19 8666.00 8666.00 1 -5.23% 3.35%
ALFA LAVAL 208.80 1.02% 2.10 328221 206.45 206.20 209.30 200 206.00 208.80 54 5.22% 10.21%
AMER SPORTS 'A' 39.69 -0.15% -0.06 233178 39.62 39.60 39.71 4434 39.60 40.00 30 0.35% 3.39%
ASSA Abloy B 192.95 -0.18% -0.35 593400 192.72 192.00 193.45 283 188.30 195.95 475 3.73% 22.57%
Atlas Copco A 255.15 0.97% 2.45 629243 253.50 253.05 255.30 100 248.05 261.65 100 1.59% 21.51%
BillerudKorsnäs 123.60 1.81% 2.20 85904 121.15 120.80 123.95 102 104.70 129.00 102 5.89% 14.74%
Boliden 251.60 1.15% 2.85 540224 249.80 249.35 253.40 14 251.30 254.50 44 5.23% 31.44%
CARLSBERG B 801.20 0.12% 1.00 48753 801.80 798.20 803.00 100 800.60 802.80 100 0.68% 15.60%
CHRISTIAN HANSEN 663.20 0.30% 2.00 24559 663.60 658.40 665.60 22 663.20 674.80 258 1.25% 15.26%
COLOPLAST 637.80 -0.87% -5.60 77903 638.20 628.90 639.60 367 625.40 650.00 268 1.69% 5.63%
Castellum 172.25 0.23% 0.40 330414 172.75 170.40 173.00 36 171.95 172.20 40 0.20% 5.19%
DNB ASA 161.30 2.12% 3.35 570188 158.55 158.20 162.45 32 157.35 163.35 1806 -0.92% 16.93%
DSV 546.40 0.11% 0.60 65868 547.40 544.00 549.20 200 535.60 559.60 200 2.28% 27.81%
Danske Bank 120.80 -0.25% -0.30 512714 121.20 120.40 122.90 150 101.00 123.10 56 -2.82% -6.10%
ESSITY AB B 265.80 -0.37% -1.00 350418 266.30 264.30 267.60 225 265.70 288.00 192 3.38% 22.43%
Electrolux B 242.80 0.21% 0.50 284857 243.00 242.40 244.60 23 241.30 244.60 1287 3.28% 29.82%
Elekta B 112.20 -13.16% -17.00 2992277 115.25 109.05 118.85 1000 109.40 112.75 836 -12.10% 6.76%
Elisa Corp. 36.58 -0.71% -0.26 87123 36.55 36.43 37.10 127 35.63 36.58 4 1.53% 1.50%
Equinor 196.35 -0.08% -0.15 791931 195.15 194.40 198.10 307 195.15 196.40 232 -1.36% 6.63%
Ericsson B 87.86 1.83% 1.58 2516067 86.60 86.30 87.94 500 85.04 90.70 500 1.60% 12.99%
FORTUM 18.93 -1.10% -0.21 968356 19.20 18.82 19.24 26 18.71 19.39 103 -3.22% -0.47%
Fabege 124.38 0.10% 0.12 191006 124.00 123.62 124.92 1107 123.00 127.00 100 0.02% 4.91%
Fastighets Balder B 288.00 -0.14% -0.40 56159 286.20 286.20 289.20 647 285.40 289.40 251 2.63% 14.54%
GETINGE 109.60 -1.57% -1.75 271400 111.10 109.45 111.80 80 93.00 129.30 1000 4.65% 39.33%
GN Store Nord 281.30 0.82% 2.30 139677 280.30 279.60 283.30 605 276.90 286.30 608 -5.95% 15.48%
Genmab 1067.50 -0.56% -6.00 66422 1073.00 1034.00 1076.00 160 1051.50 1084.50 161 6.66% 1.04%
Gjensidige Forsikr 152.40 0.26% 0.40 60076 152.30 151.90 152.50 227 152.20 152.40 500 1.13% 12.84%
H. Lundbeck 297.80 2.20% 6.40 63941 290.85 289.30 298.20 100 250.10 293.00 4 5.27% 4.56%
HUSQVARNA 77.16 0.47% 0.36 365646 76.16 76.02 77.58 300 75.00 78.00 18 3.62% 16.97%
Hennes & Mauritz B 140.22 0.23% 0.32 710102 140.00 139.80 141.24 162 139.42 203.00 220 0.98% 10.91%
Hexagon B 484.70 1.13% 5.40 317994 481.50 480.30 487.20 669 482.80 489.60 657 3.48% 17.53%
Hexpol B 82.65 0.73% 0.60 118229 81.90 81.90 83.15 422 82.45 82.90 591 5.53% 16.80%
Huhtamäki 31.73 -0.91% -0.29 110049 31.95 31.61 32.44 33 31.45 31.78 42 -3.91% 17.65%
ICA Gruppen 358.80 -0.39% -1.40 132585 361.30 354.50 362.10 906 356.20 359.40 161 3.00% 13.41%
ISS 213.60 6.69% 13.40 526070 210.20 204.00 215.00 809 209.00 217.10 802 10.33% 17.52%
Industrivärden A 196.80 0.67% 1.30 29636 196.10 196.00 197.20 1293 194.80 197.20 245 3.71% 6.89%
Intrum 277.20 0.95% 2.60 22678 276.80 274.60 277.90 53 251.00 290.00 680 7.22% 33.11%
Investor B 419.30 0.12% 0.50 325165 418.10 418.10 421.70 25 416.80 422.80 100 1.97% 11.96%
JM 186.95 1.63% 3.00 47751 184.05 184.05 188.10 131 173.10 198.00 1362 2.05% 8.41%
JYSKE BANK 254.90 0.08% 0.20 45417 256.50 254.70 258.00 32 250.50 255.00 32 -2.04% 8.33%
KESKO B 51.06 -0.74% -0.38 33057 51.20 50.94 51.66 400 50.86 51.94 116 -0.93% 8.66%
KONE 44.57 0.02% 0.01 125350 44.65 44.41 44.85 27 44.57 48.00 1218 0.25% 7.35%
Kindred Group 99.08 0.06% 0.06 139967 98.60 98.14 100.20 649 98.18 99.16 245 -2.87% 21.50%
Kinnevik AB 'B' 226.60 1.16% 2.60 87594 223.80 223.70 228.40 100 225.00 250.00 45 4.38% 5.11%
Loomis B 339.40 1.43% 4.80 28400 337.60 337.40 341.40 150 338.60 373.00 182 0.48% 17.07%
Lundbergföretagen B 291.20 1.04% 3.00 23872 288.80 288.60 291.70 66 290.40 296.60 635 1.25% 11.83%
Lundun Petroleum 306.40 0.82% 2.50 127375 302.80 301.80 308.50 184 285.10 320.00 490 2.08% 37.32%
METSO OYJ 24.55 - - - - - - - - - - -4.73% -
Mowi 197.95 -0.13% -0.25 218084 196.25 194.65 198.40 418 196.95 200.90 72 0.76% -
NCC B 140.85 1.48% 2.05 34466 138.65 138.55 141.05 100 135.00 141.00 225 1.84% 2.36%
NOKIA 5.45 1.04% 0.06 4222574 5.42 5.38 5.47 1500 5.44 5.46 707 -2.67% 7.37%
NOKIAN TYRES 30.61 -0.29% -0.09 117213 30.71 30.52 30.95 17 30.00 31.90 229 1.69% 14.13%
NOVOZYMES 305.00 -0.03% -0.10 144558 305.70 302.20 306.20 563 300.20 310.60 561 3.78% 4.92%
Neste Corp 86.50 0.12% 0.10 136289 86.32 85.88 87.00 100 85.00 86.66 3 -0.94% 28.46%
Nibe Industrier B 115.35 1.10% 1.25 175734 114.40 113.75 115.70 202 115.35 117.05 545 7.10% 26.87%
Nordea Bank 81.68 0.65% 0.53 3811298 81.23 80.20 82.29 4000 80.50 82.80 2000 -3.96% 9.42%
Norsk Hydro 35.18 0.80% 0.28 3259957 34.96 34.96 35.32 1983 34.05 35.20 600 1.53% -10.21%
Novo-Nordisk B 327.60 0.11% 0.35 423048 326.00 323.80 327.95 25 324.80 327.60 47 -0.65% 10.08%
OUTOKUMPU 3.54 1.84% 0.06 256623 3.50 3.48 3.56 900 3.17 3.62 200 4.67% 8.96%
Oersted 478.80 0.20% 0.95 109061 478.60 475.50 479.90 54 469.40 486.10 359 -0.20% 9.72%
Orion B 30.13 1.79% 0.53 90691 29.55 29.46 30.14 111 29.75 30.13 4 3.47% -0.40%
Orkla ASA 68.84 -0.23% -0.16 334230 69.14 68.76 69.22 166 68.84 71.90 2343 2.23% 1.18%
Pandora 337.00 1.32% 4.40 122368 333.90 333.60 339.40 500 316.90 639.00 700 1.08% 26.88%
SEB A 93.08 2.13% 1.94 2581648 91.50 91.10 93.66 3498 92.44 94.00 118 -4.47% 6.00%
SHB A 104.05 0.77% 0.80 1085078 103.10 103.05 104.60 2583 103.35 104.10 12 1.46% 6.37%
SKF B 160.10 0.63% 1.00 645528 159.20 159.15 160.85 900 159.00 165.00 570 2.56% 19.26%
SWEDISH MATCH 451.10 2.04% 9.00 226257 440.50 439.20 452.50 32 446.40 500.00 245 -0.33% 29.59%
Saab B 330.20 -0.06% -0.20 43404 330.30 329.70 332.60 20 330.20 332.70 967 -3.31% 7.45%
Sampo 'A' 41.84 -0.38% -0.16 498139 42.05 41.70 42.21 200 41.81 42.09 100 -0.54% 9.72%
Sandvik 154.15 1.12% 1.70 937202 152.75 152.45 154.65 2115 152.75 154.85 2082 3.64% 20.66%
Schibsted 344.90 1.86% 6.30 213895 340.60 339.30 353.10 869 341.90 355.00 389 4.73% 16.96%
Securitas B 149.95 0.30% 0.45 326754 149.70 149.70 151.40 320 142.00 156.50 358 4.91% 5.36%
SimCorp 572.00 0.44% 2.50 31305 570.00 566.50 573.25 300 561.50 581.00 300 7.12% 28.71%
Skanska B 166.50 1.00% 1.65 482227 165.15 164.45 166.75 40 164.35 166.55 311 2.87% 18.51%
Stora Enso Oyj R 11.84 1.81% 0.21 876446 11.62 11.60 11.94 2473 11.64 12.25 500 -2.67% 17.76%
Storebrand 66.70 -0.45% -0.30 288294 66.96 66.58 67.24 642 66.66 67.40 633 3.01% 8.84%
Subsea 7 100.10 0.32% 0.32 428718 99.52 98.96 101.55 3028 99.02 101.00 170 -0.89% 18.32%
Swedbank A 171.95 4.09% 6.75 3252372 166.70 166.10 173.70 8800 159.70 174.45 1846 -17.81% -12.94%
Swedish Orphan Bio 200.50 1.29% 2.55 427294 197.00 195.55 200.60 137 195.10 240.00 313 -2.53% 4.10%
Sydbank 150.20 0.07% 0.10 11028 150.70 149.90 152.00 25 148.10 188.00 100 -1.57% -2.85%
TGS-NOPEC Geophys. 248.20 -1.19% -3.00 104134 249.60 246.35 252.60 130 247.00 260.00 357 2.32% 20.13%
Tele2 B 121.85 -0.29% -0.35 803246 121.95 121.40 122.65 369 121.65 127.00 181 1.75% 8.24%
Telenor 168.35 1.02% 1.70 483864 167.60 166.35 169.00 100 166.00 171.15 100 3.06% -0.39%
Telia Company 40.65 0.49% 0.20 2293530 40.41 40.09 40.84 1000 39.00 41.02 5000 2.29% -2.87%
Trelleborg B 157.30 0.22% 0.35 98646 157.35 156.85 158.30 14 157.10 159.90 1994 0.25% 13.12%
Tryg 176.80 0.40% 0.70 72436 176.70 175.90 177.05 145 174.20 179.60 972 2.02% 8.20%
UPM-KYMMENE 26.69 1.64% 0.43 631519 26.35 26.25 27.00 1158 26.39 27.00 261 -0.11% 20.71%
VESTAS WIND SYSTEMS 547.00 -0.69% -3.80 164198 550.40 546.20 552.00 250 536.80 557.40 250 -1.25% 10.16%
Volvo B 138.60 0.58% 0.80 1266617 138.00 137.75 139.45 2351 137.35 138.75 3 2.86% 19.74%
WARTSILA 14.29 -2.49% -0.36 803177 14.32 14.03 14.48 275 14.21 14.30 110 1.81% 5.58%
WILLIAM DEMANT 195.30 0.10% 0.20 145896 195.70 193.20 196.10 871 192.10 198.10 880 -11.07% 5.51%
Yara Intl. 360.90 -0.91% -3.30 159213 364.60 359.90 364.70 31 360.50 369.00 791 7.62% 9.40%