22.05.2019 04:34:17
OMX NORDIC 40
1516.83
EUR
15.5476
1.04%
21.05.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.05.2019 1501.28 Volatilität in % -
Börse Letzter Handel 21.05.2019 / 17:35
Währung EUR Aktualisierungsstand 22.05.2019 / 04:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.04% 1598.3 1376.1
1 Woche 1.72% 1518.1 1473.9
1 Monat -4.41% 1598.3 1473.4
3 Monate -0.22% 1598.3 1473.4
6 Monate 5.87% 1598.3 1363.0
1 Jahr -4.42% 1598.3 1363.0
3 Jahre 6.00% 1661.9 1306.8
6.75
13
SMI
9.04
14.18
SMI
-11.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.75,"chartHeight":17.928392358295,"year":2017,"ID_NOTATION":"15697212"},"2018":{"performance":-11.37,"chartHeight":20.584987324738,"year":2018,"ID_NOTATION":"15697212"},"2019":{"performance":9.04,"chartHeight":19.416659311919,"year":2019,"ID_NOTATION":"15697212"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.28,"chartHeight":17.560690017969,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.05.2019 04:34:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk B 7744.00 2.04% 155.00 5864 7686.00 7544.00 7748.00 38 7614.00 7796.00 5 -2.12% 7.20%
ABB Ltd 19.18 0.76% 0.14 1434673 19.16 19.11 19.28 1000 19.00 19.32 1000 1.13% 2.87%
ALFA LAVAL 211.20 1.00% 2.10 184229 210.80 210.00 211.40 100 210.00 211.40 200 1.20% 11.48%
ASSA Abloy B 194.85 0.13% 0.25 426318 195.80 194.65 196.55 2150 193.00 196.95 2101 -0.54% 23.56%
AstraZeneca 5845.00 0.43% 25.00 478708 5853.00 5811.00 5884.00 220 5816.00 5876.00 220 0.98% -0.26%
Atlas Copco A 278.00 2.21% 6.00 683426 277.10 275.50 280.20 200 277.70 279.30 200 1.72% 32.40%
Boliden 234.00 2.23% 5.10 235887 230.00 229.70 234.75 100 230.00 239.00 190 0.30% 22.24%
CARLSBERG B 877.40 -0.27% -2.40 78073 880.00 876.40 885.10 176 874.40 887.80 176 0.55% 26.76%
CHRISTIAN HANSEN 721.20 1.26% 9.00 18062 717.00 713.00 724.80 407 709.20 731.00 389 0.19% 25.34%
COLOPLAST 718.80 0.98% 7.00 32094 718.60 712.80 724.00 424 695.20 724.00 107 1.47% 19.05%
DSV 591.20 -0.30% -1.80 191035 594.00 589.60 598.00 203 589.40 592.80 304 -0.07% 38.29%
Danske Bank 110.50 0.05% 0.05 720553 111.50 109.90 111.60 74 108.75 110.50 100 2.31% -14.11%
ESSITY AB B 286.10 0.46% 1.30 340294 286.30 285.10 288.20 219 286.00 286.10 219 2.32% 31.78%
Electrolux B 222.30 -0.31% -0.70 231460 223.90 221.80 224.70 100 221.90 224.10 100 0.27% 19.10%
Ericsson B 93.30 1.06% 0.98 2266082 93.04 93.04 94.06 2000 92.34 94.30 4395 6.43% 19.98%
FORTUM 19.62 3.18% 0.60 472500 19.18 19.03 19.66 200 18.90 22.10 100 4.25% 3.15%
Genmab 1193.00 3.20% 37.00 19168 1164.50 1162.50 1194.00 129 1155.00 1199.00 64 7.19% 12.28%
Hennes & Mauritz B 155.16 -0.13% -0.20 1150675 156.00 154.36 156.22 965 154.70 156.54 25 -1.34% 23.01%
Hexagon B 477.20 1.49% 7.00 182001 472.00 471.10 479.40 880 471.60 480.10 50 0.61% 17.02%
Investor B 434.70 0.02% 0.10 217809 437.00 434.70 438.60 100 434.60 439.60 942 0.74% 16.07%
KONE 51.82 0.78% 0.40 371058 51.40 51.06 52.02 14 49.76 52.50 150 5.73% 24.81%
NOKIA 4.59 0.94% 0.04 12272704 4.60 4.56 4.63 466 3.95 4.61 5000 7.60% -8.65%
Neste Corp 32.51 1.85% 0.59 395367 32.04 31.83 32.52 7 28.00 32.52 95 11.15% 45.00%
Nordea Bank 72.12 0.74% 0.53 1909512 71.70 71.53 72.17 500 71.23 72.71 152 -0.46% -3.39%
Novo-Nordisk B 318.80 0.57% 1.80 721817 317.35 316.02 319.00 1011 299.35 319.30 44 1.59% 7.12%
Oersted 534.80 1.71% 9.00 167168 529.40 526.80 539.00 243 534.00 544.00 521 2.93% 22.80%
Pandora 251.00 3.38% 8.20 65833 244.00 243.60 251.00 112 242.20 254.80 112 -1.91% -5.50%
SEB A 88.96 -0.04% -0.04 665981 89.62 88.82 89.75 125 88.18 94.90 367 -0.16% 3.47%
SHB A 100.90 0.20% 0.20 937528 101.00 100.65 101.25 4211 99.28 101.90 3310 -0.49% 3.15%
SKF B 158.40 2.00% 3.10 505279 159.28 156.90 159.35 200 157.15 159.50 2596 -0.47% 17.99%
SWEDISH MATCH 461.30 0.63% 2.90 123216 459.90 458.50 467.20 25 448.00 475.00 245 0.48% 32.52%
Sampo 'A' 39.50 0.46% 0.18 90930 39.40 39.30 39.59 180 38.97 44.54 771 0.13% 3.19%
Sandvik 161.50 1.57% 2.50 951750 160.20 160.20 162.75 2591 160.05 162.60 300 0.25% 27.82%
Stora Enso Oyj R 10.25 1.69% 0.17 816389 10.15 10.13 10.26 3116 10.10 10.40 3085 -0.53% 1.99%
Swedbank A 143.30 -0.17% -0.25 650572 144.05 142.70 144.30 78 141.95 144.55 2866 -1.27% -27.44%
Tele2 B 129.30 0.27% 0.35 360499 129.40 128.60 129.45 633 129.20 130.00 450 3.11% 14.53%
Telia Company 40.70 -0.44% -0.18 1532714 40.94 40.60 41.07 615 40.28 41.11 300 1.17% -2.75%
UPM-KYMMENE 23.47 1.38% 0.32 425633 23.30 22.50 23.55 100 23.33 23.55 100 -0.47% 6.15%
VESTAS WIND SYSTEMS 562.60 4.49% 24.20 157274 542.80 538.80 562.60 100 556.20 563.00 50 0.86% 12.52%
Volvo B 140.25 1.74% 2.40 1586327 138.50 138.45 140.65 3017 138.30 141.45 2927 -0.21% 21.17%