18.07.2019 23:18:18
OMX NORDIC 40
1526.90
EUR
-10.9584
-0.71%
18.07.2019 17:35
 
Chart
Kursdaten
Kurs 1526.90 Eröffnung 1537.19
Diff. absolut -10.96 Tages-Hoch 1537.19
Diff. % -0.71 % Tages-Tief 1519.75
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1537.86 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 17:35
Währung EUR Aktualisierungsstand 18.07.2019 / 23:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.76% 1598.3 1376.1
1 Woche -1.03% 1557.7 1519.7
1 Monat -1.44% 1592.5 1519.7
3 Monate -3.78% 1598.3 1449.3
6 Monate 3.08% 1598.3 1449.3
1 Jahr -1.08% 1598.3 1363.0
3 Jahre 5.38% 1661.9 1306.8
6.75
13
SMI
9.76
18.75
SMI
-11.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.75,"chartHeight":17.715364294394,"year":2017,"ID_NOTATION":"15697212"},"2018":{"performance":-11.37,"chartHeight":20.340393168855,"year":2018,"ID_NOTATION":"15697212"},"2019":{"performance":9.76,"chartHeight":19.571736867788,"year":2019,"ID_NOTATION":"15697212"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":22.272689687202,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 23:18:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7544.00 -1.49% -114.00 2692 7562.00 7526.00 7640.00 49 7418.00 7724.00 47 -2.66% 4.44%
ABB Ltd 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ALFA LAVAL 176.50 -4.47% -8.25 651025 184.90 174.95 185.00 2995 172.30 179.45 2891 -11.55% -6.84%
ASSA Abloy B 215.90 -1.28% -2.80 898974 218.60 214.00 218.60 2106 212.00 219.60 2073 2.76% 36.91%
AstraZeneca 6405.00 -0.39% -25.00 416524 6423.00 6366.00 6451.00 3 6401.00 6404.00 177 0.28% 9.30%
Atlas Copco A 281.70 -1.81% -5.20 505879 282.70 279.00 283.20 295 281.50 286.40 1811 0.79% 34.16%
Boliden 218.80 -1.73% -3.85 294646 221.50 217.25 221.50 2418 214.80 222.50 2328 0.30% 14.30%
CARLSBERG B 892.60 -0.47% -4.20 73117 890.00 883.40 896.80 99 882.00 911.80 400 -2.26% 28.95%
CHRISTIAN HANSEN 585.40 -0.54% -3.20 50336 584.20 583.00 591.40 60 578.00 589.20 82 -1.01% 1.74%
COLOPLAST 798.00 0.55% 4.40 61050 792.60 787.60 798.20 200 753.20 811.80 452 -0.20% 32.16%
DSV 636.80 -2.24% -14.60 148558 646.50 627.20 647.60 587 626.60 650.00 81 0.35% 48.96%
Danske Bank 102.35 0.29% 0.30 512226 101.00 100.85 103.25 309 96.00 109.00 432 -0.73% -20.44%
ESSITY AB B 271.90 -6.60% -19.20 1379082 278.20 269.50 281.60 1953 266.50 276.40 1876 -6.34% 25.24%
Electrolux B 234.00 -0.55% -1.30 373832 234.70 232.00 241.10 2521 231.20 236.10 2521 -1.06% 25.37%
Ericsson B 81.46 1.85% 1.48 7279245 81.56 80.44 82.22 6460 79.86 83.64 6174 -8.64% 4.76%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
Genmab 1220.50 0.49% 6.00 39957 1210.00 1203.00 1239.00 43 1208.00 1250.00 174 1.92% 14.87%
Hennes & Mauritz B 166.74 -0.86% -1.44 724079 168.00 165.50 168.08 3528 165.24 166.90 499 -1.88% 32.19%
Hexagon B 470.10 -0.74% -3.50 227540 471.10 467.80 474.40 1123 461.60 471.00 116 2.33% 15.28%
Investor B 455.30 -0.24% -1.10 324527 454.90 451.50 457.90 1161 447.30 459.30 1288 -0.04% 21.58%
KONE 51.24 -0.12% -0.06 364472 51.14 49.69 53.78 977 50.26 52.12 943 1.79% 23.41%
NOKIA 4.56 0.34% 0.02 2305533 4.55 4.53 4.60 2649 4.42 4.71 1371 1.68% -9.24%
NOVOZYMES 314.70 0.45% 1.40 75578 313.10 312.00 316.50 1186 310.10 321.50 1142 2.44% 8.22%
Neste Corp 29.53 -2.96% -0.90 296512 30.13 29.51 30.13 1509 28.86 30.00 1643 -2.35% 31.71%
Nordea Bank 64.97 -6.72% -4.68 5593520 67.20 64.38 67.35 500 63.65 66.21 7840 -8.01% -12.97%
Novo-Nordisk B 321.15 0.12% 0.40 448290 320.40 319.43 324.50 1165 314.05 322.15 100 -2.04% 7.91%
Oersted 624.40 0.29% 1.80 83611 622.00 617.50 624.40 599 614.00 637.40 575 1.79% 43.38%
SEB A 92.66 -0.02% -0.02 2042440 92.61 91.36 93.22 5706 91.04 94.20 5510 2.80% 7.77%
SHB A 92.42 0.15% 0.14 1702208 91.78 90.98 92.92 121 91.64 93.10 119 -4.47% -5.52%
SKF B 158.40 -4.41% -7.30 1545072 164.05 158.20 164.05 200 158.35 161.60 3205 2.89% 17.99%
SWEDISH MATCH 391.50 -3.09% -12.50 385353 416.50 390.50 416.50 1352 384.10 398.00 1303 -4.00% 12.47%
Sampo 'A' 41.68 -0.86% -0.36 201508 41.69 41.32 41.89 1067 39.29 41.89 100 -0.41% 8.88%
Sandvik 148.85 -2.46% -3.75 1501717 150.85 147.90 151.10 3552 145.30 151.55 3418 -4.92% 17.81%
Stora Enso Oyj R 9.67 -1.87% -0.18 695883 9.84 9.63 9.86 5177 9.51 9.79 108 -1.85% -3.74%
Swedbank A 134.75 -0.48% -0.65 942702 134.65 131.50 135.85 3925 132.05 135.05 418 -7.52% -31.77%
Tele2 B 132.10 1.15% 1.50 549569 130.55 128.80 132.80 1500 130.80 134.75 3838 0.57% 17.01%
Telia Company 42.92 1.30% 0.55 2727028 42.14 42.14 43.39 197 42.42 42.95 1467 -1.24% 2.56%
UPM-KYMMENE 21.83 -2.20% -0.49 478233 22.20 21.74 22.20 49 21.65 22.00 48 -2.46% -1.27%
VESTAS WIND SYSTEMS 586.20 -0.17% -1.00 69442 584.40 580.00 590.60 200 576.60 595.40 200 -1.58% 17.24%
Volvo B 142.25 -2.37% -3.45 2927660 142.65 141.25 146.40 1800 141.25 143.70 200 -1.76% 22.89%