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