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
Benchmark:
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
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 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%