19.06.2019 17:18:19
STX NORDIC PR.USD
532.09
$$$
5.0000
0.95%
18.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 527.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.06.2019 / 17:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.14% 554.6 486.6
1 Woche -0.31% 534.0 527.1
1 Monat 1.93% 534.0 505.3
3 Monate -3.22% 554.6 505.3
6 Monate 7.02% 554.6 478.7
1 Jahr -3.99% 583.8 478.7
3 Jahre 15.15% 610.1 436.2
20.56
13
SMI
8.14
18.5
SMI
-14.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.56,"chartHeight":23.005910753246,"year":2017,"ID_NOTATION":"1535054"},"2018":{"performance":-14.24,"chartHeight":21.181975770827,"year":2018,"ID_NOTATION":"1535054"},"2019":{"performance":8.14,"chartHeight":18.404727659235,"year":2019,"ID_NOTATION":"1535054"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.45,"chartHeight":20.89854352447,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.59,"chartHeight":17.355748411768,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.06.2019 17:18:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7828.00 2.73% 208.00 5232 7578.00 7578.00 7844.00 42 7786.00 7840.00 25 4.56% 5.49%
ALFA LAVAL 204.10 0.49% 1.00 177854 204.70 202.80 205.80 1097 204.00 204.10 757 0.25% 7.21%
AMER SPORTS 'A' 40.01 -0.10% -0.04 41 40.03 40.01 40.03 400 39.89 40.13 400 -0.89% 4.32%
ASSA Abloy B 204.70 -0.15% -0.30 208733 204.90 203.80 205.60 1298 204.60 204.80 1809 2.99% 29.99%
Atlas Copco A 283.10 -0.91% -2.60 459334 286.50 283.00 287.10 1076 283.00 283.10 1112 3.25% 36.06%
BillerudKorsnäs 115.95 -0.47% -0.55 89338 116.00 115.40 116.95 251 115.90 116.00 1210 -1.35% 10.11%
Boliden 230.80 -0.43% -1.00 134118 232.40 229.00 233.60 290 230.60 230.80 368 0.17% 21.09%
CARLSBERG B 882.00 -1.14% -10.20 147356 889.20 877.60 889.20 121 882.00 884.00 168 -0.07% 28.89%
CHRISTIAN HANSEN 751.00 0.64% 4.80 65511 745.20 733.20 751.60 57 712.00 802.20 468 1.86% 29.68%
COLOPLAST 760.40 -0.03% -0.20 54210 756.20 750.80 762.40 88 748.20 761.80 31 2.15% 25.97%
Castellum 184.57 -0.77% -1.43 98510 185.70 182.60 186.00 690 184.55 184.60 500 1.97% 13.59%
DNB ASA 155.05 2.04% 3.10 749643 152.60 152.00 155.35 1091 155.00 158.55 1414 -0.98% 10.15%
DSV 635.20 0.60% 3.80 115116 628.80 624.80 637.40 92 620.40 644.60 593 0.96% 47.70%
Danske Bank 105.50 0.52% 0.55 1166503 104.80 102.35 106.00 355 101.10 105.90 355 -5.83% -18.42%
ESSITY AB B 291.90 -1.25% -3.70 205124 293.80 291.60 294.60 819 291.80 291.90 435 2.64% 36.16%
Electrolux B 236.60 1.28% 3.00 170057 234.00 233.60 237.30 1090 236.50 236.60 294 3.36% 25.15%
Elekta B 127.45 0.04% 0.05 269671 127.50 125.60 127.60 911 127.45 127.50 158 2.00% 21.22%
Elisa Corp. 42.44 -0.42% -0.18 50655 42.72 42.27 42.72 30 42.43 42.44 91 2.97% 18.26%
Equinor 170.10 -0.61% -1.05 1424670 171.30 168.70 172.25 631 169.65 169.85 7000 -0.44% -7.06%
Ericsson B 92.90 1.37% 1.26 2211477 92.02 91.12 93.06 1486 92.88 92.90 323 -0.72% 17.85%
FORTUM 19.18 -1.16% -0.23 322547 19.50 19.05 19.50 654 19.18 19.18 297 0.08% 1.97%
Fabege 152.00 -0.94% -1.45 120453 154.05 149.75 154.05 1287 151.95 152.05 305 3.65% 29.56%
Fastighets Balder B 323.60 -0.92% -3.00 30508 325.60 320.00 325.60 517 323.40 323.80 929 4.78% 29.71%
GETINGE 148.85 0.13% 0.20 16083 148.00 147.65 149.65 250 148.80 148.90 877 7.64% 86.00%
GN Store Nord 320.90 -0.37% -1.20 49193 322.80 316.30 322.80 1174 316.10 322.60 145 3.30% 32.22%
Genmab 1221.00 1.20% 14.50 17480 1197.00 1189.00 1221.50 103 1185.50 1223.00 103 0.25% 13.55%
Gjensidige Forsikr 175.50 -0.09% -0.15 50873 174.95 174.05 175.75 100 174.75 178.90 1254 -0.99% 30.40%
H. Lundbeck 261.50 0.23% 0.60 19540 258.80 257.40 262.40 1441 257.50 262.90 63 0.31% -8.39%
HUSQVARNA 85.90 1.15% 0.98 301547 85.30 85.02 86.36 3431 85.88 85.90 923 -1.19% 29.33%
Hennes & Mauritz B 147.42 -2.11% -3.18 622140 150.50 147.22 150.71 987 147.42 147.44 222 -0.48% 19.39%
Hexagon B 496.90 0.71% 3.50 256464 493.30 490.40 499.60 242 496.80 496.90 1 2.05% 20.99%
Hexpol B 74.35 -2.36% -1.80 211964 75.45 73.65 75.50 5 74.30 74.35 3324 2.28% 8.40%
Huhtamäki 35.37 0.00% 0.00 56352 35.39 35.20 35.51 78 35.34 35.37 43 1.17% 31.15%
ICA Gruppen 397.60 -1.46% -5.90 60515 404.10 397.50 404.10 18 397.50 397.70 75 3.75% 27.05%
ISS 199.65 0.73% 1.45 53885 197.20 196.10 200.30 523 195.00 202.60 1571 1.33% 9.05%
Industrivärden A 211.00 0.57% 1.20 21025 210.40 209.80 211.60 290 211.00 211.20 523 0.48% 14.71%
Intrum 238.50 -0.33% -0.80 25394 240.00 238.20 240.60 18 238.40 238.70 103 -2.84% 16.00%
Investor B 452.00 0.78% 3.50 176351 449.50 447.80 452.90 380 451.90 452.10 553 2.66% 19.76%
JM 210.50 2.04% 4.20 158465 206.60 206.00 213.00 121 210.40 210.50 698 -4.27% 19.63%
JYSKE BANK 244.50 0.37% 0.90 46142 243.50 242.00 245.20 95 240.40 248.70 1540 1.04% 3.53%
KESKO B 48.89 -1.57% -0.78 42502 49.84 48.79 49.84 100 48.88 48.89 97 -0.94% 5.70%
KONE 50.84 -0.35% -0.18 138183 51.28 50.82 51.40 1005 50.82 50.84 131 1.51% 22.88%
Kindred Group 76.02 0.26% 0.20 331565 76.23 74.74 76.23 751 75.94 75.98 824 -5.01% -6.97%
Kinnevik AB 'B' 245.50 -0.37% -0.90 136061 247.40 243.85 247.50 269 245.40 245.50 100 -2.38% 15.63%
Loomis B 337.00 -0.24% -0.80 28093 336.00 333.80 337.80 40 337.00 337.20 250 1.81% 18.19%
Lundbergföretagen B 345.20 -0.12% -0.40 54588 344.80 344.60 347.60 95 345.20 345.40 262 1.71% 32.72%
Lundun Petroleum 271.50 -0.69% -1.90 243588 274.20 270.10 275.65 285 271.30 271.50 552 4.29% 23.54%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Mowi 205.10 -0.34% -0.70 668863 206.60 199.85 206.60 1066 200.90 207.10 956 -1.63% -
NCC B 160.05 -0.56% -0.90 4086 160.75 160.00 161.55 78 160.00 160.90 905 -0.31% 16.97%
NOKIA 4.47 0.44% 0.02 3951651 4.43 4.39 4.50 1000 4.47 4.47 1612 -1.66% -11.32%
NOKIAN TYRES 27.43 2.20% 0.59 289520 26.80 26.73 27.54 567 27.41 27.43 413 0.07% 0.07%
NOVOZYMES 315.90 2.87% 8.80 181333 307.10 304.60 315.90 100 315.20 315.90 100 -2.60% 5.61%
Neste Corp 29.43 -0.27% -0.08 499570 29.90 29.31 29.95 136 29.43 29.44 1007 -5.33% 31.62%
Nibe Industrier B 136.40 -0.07% -0.10 230973 136.20 135.90 136.95 773 136.40 136.45 1168 5.04% 50.13%
Nordea Bank 69.19 0.99% 0.68 1432127 68.62 68.52 69.35 1941 69.19 69.20 1309 -2.64% -8.23%
Norsk Hydro 30.73 -0.39% -0.12 2391194 30.81 30.64 31.10 7176 30.00 31.35 7176 -4.16% -21.26%
Novo-Nordisk B 345.90 -0.40% -1.40 685754 346.60 341.45 347.00 800 343.30 346.55 700 2.12% 16.70%
OUTOKUMPU 2.94 -0.17% -0.01 196743 2.94 2.88 2.98 500 2.94 2.94 569 3.95% -7.68%
Oersted 560.40 -1.20% -6.80 79323 572.20 560.20 572.20 672 552.00 570.00 671 1.03% 30.24%
Orion B 31.45 -1.35% -0.43 41833 31.52 31.40 31.78 108 31.45 31.46 545 3.74% 5.39%
Orkla ASA 76.38 0.69% 0.52 611997 76.32 75.98 76.74 2879 74.76 76.70 2637 -0.13% 11.49%
Pandora 229.70 1.64% 3.70 64555 226.55 226.55 232.70 10 214.00 233.20 1574 -2.67% -14.91%
SEB A 87.98 0.02% 0.02 1194019 88.00 87.84 88.35 7839 87.98 88.00 5013 0.18% 2.30%
SHB A 93.22 1.02% 0.94 1285996 92.28 92.10 93.30 731 93.20 93.24 2859 -0.71% -5.66%
SKF B 164.65 1.04% 1.70 395281 163.45 163.25 165.95 400 164.65 164.70 1437 1.56% 21.38%
SWEDISH MATCH 413.00 -1.38% -5.80 131587 422.30 412.80 422.30 211 413.00 413.10 43 -5.38% 20.31%
Saab B 299.90 0.81% 2.40 36422 296.80 295.80 300.60 90 299.90 300.00 100 0.37% -3.19%
Sampo 'A' 41.70 0.97% 0.40 486637 41.23 41.22 42.07 868 41.70 41.71 237 1.23% 7.89%
Sandvik 166.28 0.14% 0.23 872532 166.00 165.45 167.15 800 166.25 166.30 926 4.11% 31.42%
Schibsted 233.50 -1.56% -3.70 43011 236.60 232.30 236.60 942 228.50 238.20 942 -2.10% 3.69%
Securitas B 166.90 -0.12% -0.20 151622 167.40 165.10 167.55 210 166.80 166.95 770 1.52% 17.76%
SimCorp 643.50 -0.54% -3.50 11561 642.00 631.25 645.25 646 639.00 647.00 651 0.62% 45.59%
Skanska B 166.95 -0.18% -0.30 86551 167.45 166.80 168.25 287 166.90 167.00 427 -0.12% 19.04%
Stora Enso Oyj R 9.80 2.10% 0.20 1414419 9.62 9.61 9.85 1587 9.80 9.80 1799 -0.97% -4.48%
Storebrand 64.32 -0.86% -0.56 303741 65.00 64.30 65.34 3419 62.96 66.98 7522 -3.45% 5.39%
Subsea 7 99.54 -1.54% -1.56 492066 101.55 98.76 101.60 2213 97.26 101.35 2213 -1.61% 19.50%
Swedbank A 140.50 0.86% 1.20 648483 139.50 139.40 141.55 2753 140.50 140.55 1836 -3.03% -29.47%
Swedish Orphan Bio 185.10 -0.56% -1.05 155652 187.10 183.85 187.10 434 185.05 185.15 181 9.40% -3.35%
Sydbank 132.40 1.77% 2.30 12870 130.20 127.20 132.70 3163 131.70 188.00 100 0.77% -15.85%
TGS-NOPEC Geophys. 227.90 -1.68% -3.90 93845 234.10 227.40 235.10 964 223.30 232.50 964 -0.69% 10.86%
Tele2 B 135.95 0.89% 1.20 269880 134.50 133.85 135.95 817 135.95 136.00 550 2.98% 19.35%
Telenor 187.30 -1.43% -2.73 653151 189.95 186.95 190.25 1175 183.25 191.00 1175 1.62% 13.58%
Telia Company 41.68 -0.86% -0.36 1612981 41.88 41.64 42.04 7779 41.67 41.68 1037 2.89% 0.45%
Trelleborg B 133.50 0.53% 0.70 115675 132.80 132.65 134.70 165 133.55 133.60 459 -0.19% -4.49%
Tryg 221.20 0.18% 0.40 47986 219.40 219.00 221.80 1882 220.20 222.60 1894 2.79% 35.13%
UPM-KYMMENE 23.75 1.41% 0.33 602420 23.45 23.40 23.90 696 23.75 23.76 1630 1.17% 5.92%
VESTAS WIND SYSTEMS 575.20 -0.79% -4.60 200299 579.80 573.80 588.10 276 571.60 589.60 149 4.51% 15.96%
Volvo B 145.75 1.07% 1.55 1265535 145.10 144.90 146.70 5103 145.70 145.75 1616 1.69% 24.58%
WARTSILA 13.32 0.99% 0.13 242531 13.26 13.22 13.39 1384 13.31 13.32 1196 -0.94% -4.97%
WILLIAM DEMANT 215.90 -1.68% -3.70 134485 218.40 212.40 218.70 1591 213.30 220.60 1573 -0.18% 18.64%
Yara Intl. 413.40 -0.48% -2.00 120001 415.10 412.60 415.80 112 412.90 413.80 100 3.62% 24.78%