23.08.2019 04:43:44
STX NORDIC PR.USD
510.84
$$$
-3.4100
-0.66%
22.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.08.2019 514.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 23.08.2019 / 04:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 3.82% 554.6 486.6
1 Woche 2.34% 514.2 505.9
1 Monat -4.03% 535.2 499.1
3 Monate -2.54% 550.0 499.1
6 Monate -4.20% 554.6 499.1
1 Jahr -9.96% 583.8 478.7
3 Jahre 4.71% 610.1 439.6
Benchmark:
20.56
13
SMI
3.82
16.33
SMI
-14.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.56,"chartHeight":25.291856910074,"year":2017,"ID_NOTATION":"1535054"},"2018":{"performance":-14.24,"chartHeight":23.286689495343,"year":2018,"ID_NOTATION":"1535054"},"2019":{"performance":3.82,"chartHeight":16.103291997074,"year":2019,"ID_NOTATION":"1535054"}}
{"2017":{"performance":13,"chartHeight":22.789315168377,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.716141054695,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.33,"chartHeight":24.034337891135,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.307441504,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.347688116779,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.4,"chartHeight":22.531346557453,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.224449431348,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.540859216227,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.54,"chartHeight":22.592638682817,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.535486013011,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.123247900026,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.11,"chartHeight":14.98070463796,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.810272275964,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.605186852054,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.08.2019 04:43:44
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 7518.00 0.44% 33.00 2722 7480.00 7356.00 7618.00 42 7482.00 7550.00 12 8.36% 4.08%
ALFA LAVAL 174.20 0.23% 0.40 177886 172.40 172.05 175.30 3189 173.50 174.80 3182 3.66% -8.08%
ASSA Abloy B 206.30 -3.87% -8.30 923547 213.60 206.30 214.70 2694 205.30 206.50 116 -2.55% 30.82%
Amer Sports 40.01 -0.24% -0.10 118 40.01 40.01 40.01 229 32.59 40.01 164 - 4.22%
Atlas Copco A 276.80 -0.36% -1.00 267837 277.50 275.10 280.10 2007 275.60 285.10 1000 4.69% 31.83%
BillerudKorsnäs 107.35 0.14% 0.15 18069 106.00 105.65 107.70 643 106.45 107.70 5165 4.58% 1.47%
Boliden 199.16 -0.16% -0.32 225427 198.44 196.80 201.15 56 197.48 200.35 100 2.49% 4.04%
CARLSBERG B 1004.00 -0.74% -7.50 84846 1010.00 1001.00 1013.50 1077 992.00 1019.50 215 1.41% 45.04%
CHRISTIAN HANSEN 557.70 1.73% 9.50 101081 549.60 548.00 558.40 189 555.40 560.20 697 4.17% -3.08%
COLOPLAST 830.60 0.90% 7.40 43650 820.60 820.60 843.80 97 806.80 847.80 200 1.57% 37.56%
Castellum 203.80 0.15% 0.30 82123 202.50 201.55 203.95 2707 203.30 204.50 2720 3.64% 24.46%
DNB ASA 145.85 0.24% 0.35 540885 145.50 144.65 146.40 200 144.90 172.10 94 0.48% 5.73%
DSV 655.00 0.92% 6.00 147767 650.20 648.40 657.60 592 651.20 655.20 363 5.41% 53.22%
Danske Bank 90.00 0.94% 0.84 315139 89.16 88.92 92.00 90 89.44 90.70 100 1.90% -30.04%
ESSITY AB B 291.20 -0.82% -2.40 287853 294.00 290.30 294.50 1907 290.10 292.00 1905 2.32% 34.13%
Electrolux B 223.00 -1.46% -3.30 175745 225.80 222.60 226.60 2464 222.40 223.70 2486 2.62% 19.47%
Elekta B 126.05 -1.91% -2.45 1520818 138.40 125.50 139.30 4404 125.60 126.50 4403 -2.51% 19.93%
Elisa Corp. 44.69 -1.39% -0.63 60795 45.15 44.68 45.39 1163 44.55 44.80 1174 2.50% 24.00%
Equinor 154.05 0.59% 0.90 1353889 154.00 152.60 155.30 2000 152.45 154.20 100 4.62% -16.35%
Ericsson B 78.76 -2.09% -1.68 2729544 80.04 78.36 80.06 2500 77.16 80.20 2500 -0.53% 1.29%
FORTUM 20.32 -0.49% -0.10 280918 20.39 20.31 20.53 200 20.31 20.51 100 -0.54% 6.81%
Fabege 160.35 0.06% 0.10 86376 160.10 159.35 161.55 3459 159.90 161.20 3451 4.06% 35.39%
Fastighets Balder B 346.80 -0.40% -1.40 31297 347.80 345.90 359.20 1594 346.00 348.20 1597 3.96% 37.73%
GETINGE 136.60 -2.15% -3.00 114067 138.45 135.80 139.40 4058 136.20 136.90 4067 2.44% 71.05%
GN Store Nord 304.10 -2.22% -6.90 144043 326.85 298.50 326.85 99 296.20 338.80 50 3.58% 24.84%
Genmab 1379.50 0.44% 6.00 6171 1381.50 1374.00 1391.00 26 1361.00 1400.00 51 2.64% 29.84%
Gjensidige Forsikr 171.65 0.06% 0.10 70406 171.50 171.15 172.05 100 171.10 172.05 100 3.50% 27.43%
H. Lundbeck 240.50 -2.24% -5.50 88581 246.00 237.20 246.00 118 235.20 241.50 1614 -10.63% -15.55%
HUSQVARNA 74.06 -1.91% -1.44 737454 75.00 73.98 75.64 7497 73.80 74.40 7476 -3.14% 12.79%
Hennes & Mauritz B 178.72 0.63% 1.12 955776 177.96 177.14 180.36 3079 178.16 179.22 3103 7.78% 41.68%
Hexagon B 445.70 -0.07% -0.30 148796 442.00 441.20 449.20 1241 444.00 447.30 1243 3.97% 9.29%
Hexpol B 70.35 -0.85% -0.60 71085 70.35 70.05 70.75 7659 70.15 70.75 7653 5.47% 0.14%
Huhtamäki 34.76 -0.86% -0.30 32302 35.02 34.64 35.27 1496 34.64 34.85 1504 2.51% 28.88%
ICA Gruppen 484.10 -0.19% -0.90 85998 484.70 482.10 488.40 1148 481.70 485.70 1150 0.19% 52.42%
ISS 162.70 0.03% 0.05 63313 163.00 160.70 163.80 169 162.50 164.00 620 -1.99% -10.48%
Industrivärden A 203.40 -0.59% -1.20 7739 204.20 203.00 204.60 1000 199.20 208.40 1000 1.80% 11.21%
Intrum 233.40 0.21% 0.50 30246 231.35 231.35 235.20 2373 232.80 310.00 680 4.34% 13.14%
Investor B 446.40 -0.11% -0.50 196579 446.00 443.30 447.90 100 445.50 447.60 100 4.08% 19.20%
JM 239.00 -1.81% -4.40 22353 239.70 238.10 242.20 2311 238.40 239.60 2321 4.50% 38.59%
JYSKE BANK 194.50 2.26% 4.30 44264 190.70 190.70 197.10 42 193.05 196.15 41 2.80% -17.34%
KESKO B 57.24 -0.07% -0.04 38021 57.00 57.00 57.58 609 56.68 57.58 905 1.71% 21.81%
KONE 51.90 -0.80% -0.42 132488 52.20 51.80 52.50 984 51.76 52.04 1001 3.43% 25.00%
Kindred Group 51.02 1.27% 0.64 35945 50.36 49.72 51.74 10865 50.92 51.24 10865 4.94% -37.40%
Kinnevik AB 'B' 256.10 0.75% 1.90 78161 254.00 252.70 257.40 2157 255.40 256.90 2165 8.06% 20.18%
Loomis B 326.00 -1.81% -6.00 24690 330.40 326.00 331.80 1702 324.80 327.20 1703 1.43% 14.07%
Lundbergföretagen B 355.00 -1.11% -4.00 20119 357.00 353.80 357.40 1562 354.00 356.20 1566 1.54% 36.33%
Lundun Petroleum 291.70 -0.51% -1.50 175644 293.80 289.60 295.50 38 289.60 294.20 38 8.20% 31.81%
METSO OYJ 32.95 -0.12% -0.04 101558 32.95 32.49 33.36 1570 32.83 33.03 1577 4.60% 43.95%
Mowi 220.50 -1.30% -2.90 585196 220.80 217.00 223.00 2334 219.20 221.40 2343 -2.73% -
NCC B 149.05 -0.10% -0.15 17290 149.25 148.25 149.50 300 147.00 149.20 300 2.12% 8.32%
NOKIA 4.58 -1.62% -0.08 3518647 4.65 4.58 4.65 3500 4.56 4.64 7578 0.34% -8.74%
NOKIAN TYRES 26.04 0.27% 0.07 89156 25.90 25.80 26.33 41 25.80 26.21 41 0.15% -2.91%
NOVOZYMES 274.20 -1.01% -2.80 152541 276.70 273.90 278.40 1407 273.20 275.20 417 0.55% -5.71%
Neste Corp 29.28 -1.31% -0.39 403166 29.42 29.07 29.47 1192 28.94 29.45 84 -1.55% 30.60%
Nibe Industrier B 122.95 -1.56% -1.95 128903 124.90 122.55 124.90 4525 122.25 122.75 111 -3.95% 35.23%
Nordea Bank 60.47 2.15% 1.27 1152100 59.27 59.26 60.72 1000 60.15 61.18 500 5.15% -19.00%
Norsk Hydro 28.11 3.12% 0.85 1569425 27.30 26.99 28.14 733 25.80 28.06 31 5.08% -28.25%
Novo-Nordisk B 353.60 0.80% 2.80 1327340 349.45 349.25 356.55 760 343.35 355.40 75 3.23% 18.82%
OUTOKUMPU 2.71 3.43% 0.09 245104 2.60 2.58 2.72 13535 2.69 2.74 13167 7.66% -14.98%
Oersted 643.80 -3.94% -26.40 194704 665.20 643.20 665.40 219 627.60 646.80 601 -3.07% 47.83%
Orion B 33.37 -0.48% -0.16 23864 33.47 33.34 33.65 1045 33.03 33.52 1554 3.50% 10.31%
Orkla ASA 79.62 -0.43% -0.34 153722 79.28 79.18 80.46 6441 79.20 80.08 6473 2.71% 17.02%
Pandora 306.90 3.06% 9.10 113866 298.80 296.50 312.00 89 288.10 325.00 75 36.10% 15.55%
SEB A 83.56 1.14% 0.94 1005027 82.70 82.70 84.22 133 82.84 84.16 131 1.70% -2.81%
SHB A 84.54 0.12% 0.10 1536759 84.32 84.22 85.14 500 84.22 85.38 100 1.68% -13.58%
SKF B 149.85 -0.30% -0.45 480917 149.20 148.60 151.30 2822 149.00 151.00 100 4.86% 11.62%
SWEDISH MATCH 372.00 -1.35% -5.10 128500 376.90 370.30 376.90 1494 370.30 373.40 1495 0.98% 6.87%
Saab B 269.80 -1.86% -5.10 41865 274.10 268.35 274.10 2058 268.80 270.60 2055 0.33% -12.20%
Sampo 'A' 37.16 0.51% 0.19 208895 37.20 37.16 37.47 1400 37.02 37.35 100 1.72% -2.93%
Sandvik 138.70 -0.22% -0.30 1495026 139.00 137.15 139.90 499 137.65 139.10 3998 5.56% 9.77%
Schibsted 263.30 0.11% 0.30 55916 263.50 261.50 263.90 100 261.40 264.00 100 6.73% 15.10%
Securitas B 142.65 -0.45% -0.65 202437 142.80 142.05 143.80 3893 142.10 143.10 3906 1.06% 0.53%
SimCorp 594.00 -1.82% -11.00 14501 603.50 594.00 608.50 633 591.00 598.50 650 5.88% 33.66%
Skanska B 177.30 -0.53% -0.95 23397 177.35 177.10 178.45 39 176.35 177.80 469 3.62% 26.19%
Stora Enso Oyj R 10.01 0.51% 0.05 606245 9.90 9.77 10.12 664 9.91 10.01 100 7.12% -0.45%
Storebrand 53.72 0.34% 0.18 285860 53.32 53.20 54.06 200 53.38 54.30 83 2.28% -12.74%
Subsea 7 86.44 -0.21% -0.18 289137 85.30 84.44 87.32 367 68.90 87.30 121 5.29% 2.17%
Swedbank A 125.55 1.17% 1.45 445880 124.10 123.65 126.55 89 124.55 126.10 1755 2.03% -36.43%
Swedish Orphan Bio 170.20 -4.65% -8.30 220067 178.00 169.75 178.00 3236 169.70 170.80 3256 -1.25% -11.63%
Sydbank 110.70 2.31% 2.50 5238 108.20 108.20 111.60 228 110.20 111.40 730 3.36% -28.40%
TGS-NOPEC Geophys. 208.80 -0.10% -0.20 156948 207.70 204.50 211.10 51 207.20 210.50 50 3.88% -0.14%
Tele2 B 142.55 -0.90% -1.30 152341 143.35 141.80 144.25 3839 142.05 142.95 3891 2.89% 26.26%
Telenor 182.65 -0.73% -1.35 249763 183.65 182.05 184.05 432 182.20 183.90 1086 0.03% 9.18%
Telia Company 40.88 -0.70% -0.29 2068015 41.09 40.86 41.27 13541 40.74 41.02 13561 0.81% -2.32%
Trelleborg B 127.05 -0.12% -0.15 117173 127.00 125.60 128.00 4368 126.55 127.50 4363 4.61% -8.63%
Tryg 202.00 0.50% 1.00 47582 200.80 200.20 202.60 1914 201.40 203.20 2279 3.32% 23.62%
UPM-KYMMENE 23.55 -0.21% -0.05 313930 23.60 23.31 23.79 199 20.00 23.61 2206 4.02% 6.51%
VESTAS WIND SYSTEMS 533.40 0.19% 1.00 231102 530.00 523.80 538.20 16 529.40 535.40 50 2.30% 6.68%
Volvo B 129.25 -0.23% -0.30 1144791 129.00 128.45 130.60 4297 128.75 129.90 1800 1.53% 11.66%
WARTSILA 10.87 0.56% 0.06 176397 10.80 10.73 10.96 4757 10.81 10.87 4794 3.03% -21.69%
WILLIAM DEMANT 211.80 1.10% 2.30 98575 210.80 210.80 215.20 100 211.10 212.90 100 7.70% 14.42%
Yara Intl. 376.70 -0.19% -0.70 144195 376.50 375.30 379.30 100 375.70 379.20 100 2.78% 13.16%