23.08.2019 09:10:52
OMX NORDIC LARGE CAP (EUR)(TR)
236.53
EUR
-1.6418
-0.69%
22.08.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.08.2019 238.17 Volatilität in % -
Börse Letzter Handel 22.08.2019 / 17:35
Währung EUR Aktualisierungsstand 23.08.2019 / 09:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.61% 247.9 206.0
1 Woche 2.62% 238.4 230.9
1 Monat -2.31% 246.4 227.1
3 Monate -0.06% 247.9 225.9
6 Monate 3.53% 247.9 225.7
1 Jahr 0.24% 247.9 204.0
3 Jahre 21.03% 247.9 179.5
Benchmark:
10.83
13
SMI
13.61
16.33
SMI
-7.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.83,"chartHeight":21.792283430147,"year":2017,"ID_NOTATION":"15795648"},"2018":{"performance":-7.2,"chartHeight":19.563575974197,"year":2018,"ID_NOTATION":"15795648"},"2019":{"performance":13.61,"chartHeight":23.039654785757,"year":2019,"ID_NOTATION":"15795648"}}
{"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 09:10:52
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 ' 7150.00 - - - - - - 54 7075.00 7160.00 54 8.91% 6.52%
A.P. Moller-Maersk B 7518.00 - - - - - - 42 7482.00 7550.00 12 8.36% 4.08%
AAK AB - - - - - - - - - - - - -
AB SAGAX D 37.30 - - - - - - 12863 37.20 37.60 12863 2.19% 17.30%
ABB Ltd - - - - - - - - - - - - -
AF Poeyry B 215.80 - - - - - - 2573 215.00 216.60 2568 1.79% 51.27%
ALFA LAVAL 174.20 - - - - - - 3189 173.50 174.80 3182 3.66% -8.08%
ALK-Abelló B 1433.00 - - - - - - 43 1428.00 1440.00 50 -0.42% 49.43%
ARION BANK HF AB SDR - - - - - - - - - - - - -
ARJO AB B 38.96 - - - - - - 7936 38.86 39.16 10382 1.99% 36.82%
ASSA Abloy B 206.30 - - - - - - 2694 205.30 206.50 116 -2.55% 30.82%
ATTENDO AB 42.38 - - - - - - 6809 42.26 42.52 10963 7.67% -45.98%
AXFOOD AB 205.40 - - - - - - 2702 204.60 206.00 2701 0.54% 35.62%
Addtech B 257.00 - - - - - - 2150 257.00 259.00 2150 6.42% 62.45%
Ahlstrom-Munksjö 14.39 - - - - - - 10 14.32 15.60 37 -1.17% 19.12%
Alm Brand 53.00 - - - - - - 612 52.70 53.20 729 -4.16% 6.32%
Ambu 93.62 - - - - - - 220 92.08 109.80 882 -5.99% -40.10%
AstraZeneca 7327.00 - - - - - - 130 7323.00 7332.00 287 1.62% 25.03%
Atlas Copco A 276.80 - - - - - - 2007 275.60 285.10 1000 4.69% 31.83%
Atlas Copco B 248.40 - - - - - - 2235 247.50 249.10 2242 5.12% 28.43%
Atrium Ljungberg B 194.00 - - - - - - 1537 193.40 194.80 1968 4.30% 27.63%
Autoliv Sdr 634.80 - - - - - - 300 631.20 643.40 300 2.82% 0.76%
Avanza Bank - - - - - - - - - - - - -
BONAVA AB A FRIA SK - - - - - - - - - - - - -
BONAVA AB B FRIA SK 113.80 - - - - - - 3190 113.50 114.30 4866 3.64% 0.09%
BRAVIDA HOLDING AB 82.95 - - - - - - 6692 82.65 83.25 6684 0.12% 35.65%
Beijer B - - - - - - - - - - - - -
Betsson B 46.40 - - - - - - 11740 46.25 46.70 11702 0.11% -36.25%
BillerudKorsnäs 107.35 - - - - - - 643 106.45 107.70 5165 4.58% 1.47%
Boliden 199.16 - - - - - - 56 197.48 200.35 100 2.49% 4.04%
CARGOTEC 26.02 - - - - - - 2003 25.86 26.10 1587 4.16% -2.11%
CARLSBERG B 1004.00 - - - - - - 1077 992.00 1019.50 215 1.41% 45.04%
CHRISTIAN HANSEN 557.70 - - - - - - 189 555.40 560.20 697 4.17% -3.08%
COLOPLAST 830.60 - - - - - - 97 806.80 847.80 200 1.57% 37.56%
Carlsberg A 978.00 - - - - - - 21 964.00 980.00 21 2.30% 44.25%
Castellum 203.80 - - - - - - 2707 203.30 204.50 2720 3.64% 24.46%
Citycon 9.37 - - - - - - 4920 9.35 9.39 5473 0.81% 15.62%
DFDS 237.60 - - - - - - 663 236.40 239.00 773 10.10% -8.90%
DNA PLC 20.90 - - - - - - 2479 20.84 20.96 2486 -0.38% 22.37%
DOMETIC GROUP AB 85.66 - - - - - - 6460 85.48 86.00 6467 4.95% 55.32%
DRILLING CO.1972 DK 384.90 - - - - - - 531 382.40 387.40 1003 2.04% -
DSV 655.00 - - - - - - 592 651.20 655.20 363 5.41% 53.22%
Danske Bank 90.00 - - - - - - 90 89.44 90.70 100 1.90% -30.04%
EPIROC AB A 100.80 - - - - - - 507 100.25 101.15 507 4.80% 20.98%
EPIROC AB B 95.76 - - - - - - 5802 95.38 96.00 5841 4.66% 22.47%
ESSITY AB A 291.00 - - - - - - 1900 289.50 292.00 1900 2.28% 33.79%
ESSITY AB B 291.20 - - - - - - 1907 290.10 292.00 1905 2.32% 34.13%
EVOLUTION GAM.GR.SK- 178.00 - - - - - - 387 174.80 178.80 3113 4.71% 74.17%
Electrolux A - - - - - - - - - - - - -
Electrolux B 223.00 - - - - - - 2464 222.40 223.70 2486 2.62% 19.47%
Elekta B 126.05 - - - - - - 4404 125.60 126.50 4403 -2.51% 19.93%
Elisa Corp. 44.69 - - - - - - 1163 44.55 44.80 1174 2.50% 24.00%
Ericsson B 78.76 - - - - - - 2500 77.16 80.20 2500 -0.53% 1.29%
Ericsson Telefon A 80.20 - - - - - - 632 79.20 79.70 792 -1.35% 3.75%
FLSMIDTH & CO 281.70 - - - - - - 90 275.20 284.80 73 12.73% -3.92%
FORTUM 20.32 - - - - - - 200 20.31 20.51 100 -0.54% 6.81%
Fabege 160.35 - - - - - - 3459 159.90 161.20 3451 4.06% 35.39%
Fastighets Balder B 346.80 - - - - - - 1594 346.00 348.20 1597 3.96% 37.73%
Fastighets, Balder P - - - - - - - - - - - - -
Fenix Outdoor 'B' 990.00 - - - - - - 21 977.00 995.00 19 - 16.47%
Finnair 6.29 - - - - - - 1212 6.27 6.33 2597 6.07% -11.10%
Fiskars 12.04 - - - - - - 21 11.76 16.00 10 0.17% -19.52%
G4S Plc 168.65 - - - - - - 750 168.50 168.75 2087 -1.98% -15.12%
GETINGE 136.60 - - - - - - 4058 136.20 136.90 4067 2.44% 71.05%
GN Store Nord 304.10 - - - - - - 99 296.20 338.80 50 3.58% 24.84%
Genmab 1379.50 - - - - - - 26 1361.00 1400.00 51 2.64% 29.84%
H. Lundbeck 240.50 - - - - - - 118 235.20 241.50 1614 -10.63% -15.55%
HEMFOSA FASTIGH. PRE 195.00 - - - - - - 270 195.00 196.00 270 1.56% 15.73%
HOLMEN B 221.60 - - - - - - 2490 221.40 222.60 2499 11.81% 26.63%
HUSQVARNA 74.06 - - - - - - 7497 73.80 74.40 7476 -3.14% 12.79%
Hemfosa Fastigheter 93.65 - - - - - - 5889 93.40 94.20 5905 1.74% 33.79%
Hennes & Mauritz B 178.72 - - - - - - 3079 178.16 179.22 3103 7.78% 41.68%
Hexagon B 445.70 - - - - - - 1241 444.00 447.30 1243 3.97% 9.29%
Hexpol B 70.35 - - - - - - 7659 70.15 70.75 7653 5.47% 0.14%
Holmen A 228.00 - - - - - - 47 229.00 232.00 5 8.57% 28.78%
Hufvudstaden A 175.30 - - - - - - 3148 174.60 176.20 3157 -0.40% 27.96%
Hufvudstaden C 204.80 - - - - - - - - 690.00 50 - -
Huhtamäki 34.76 - - - - - - 1496 34.64 34.85 1504 2.51% 28.88%
Husqvarna A 74.00 - - - - - - 2000 73.60 74.40 2000 -4.39% 14.55%
ICA Gruppen 484.10 - - - - - - 1148 481.70 485.70 1150 0.19% 52.42%
ISS 162.70 - - - - - - 169 162.50 164.00 620 -1.99% -10.48%
Industrivärden A 203.40 - - - - - - 1000 199.20 208.40 1000 1.80% 11.21%
Industrivärden C 197.85 - - - - - - 2804 197.25 198.35 2804 1.85% 10.65%
Indutrade 276.00 - - - - - - 2014 274.60 277.00 2017 4.55% 34.24%
Intrum 233.40 - - - - - - 2373 232.80 310.00 680 4.34% 13.14%
Investor A 444.60 - - - - - - 100 439.40 448.60 200 5.16% 17.74%
Investor B 446.40 - - - - - - 100 445.50 447.60 100 4.08% 19.20%
JM 239.00 - - - - - - 2311 238.40 239.60 2321 4.50% 38.59%
JYSKE BANK 194.50 - - - - - - 42 193.05 196.15 41 2.80% -17.34%
Jeudan 1005.00 - - - - - - 30 1000.00 1015.00 20 0.20% 2.03%
KEMIRA 12.62 - - - - - - 4118 12.58 12.68 4111 4.82% 28.32%
KESKO B 57.24 - - - - - - 609 56.68 57.58 905 1.71% 21.81%
KLOEVERN AB NAV. A S - - - - - - - - - - - - -
KLOEVERN AB NAV. B S 17.18 - - - - - - 32068 17.13 17.26 32236 3.46% 66.63%
KOJAMO OYJ 13.82 - - - - - - 3749 13.76 13.90 3749 1.02% 69.03%
KONE 51.90 - - - - - - 984 51.76 52.04 1001 3.43% 25.00%
KONECRANES 26.70 - - - - - - 1309 26.35 26.77 1956 4.58% 1.37%
Kesko 'A' 52.20 - - - - - - 115 52.00 52.40 115 1.56% 19.45%
Kindred Group 51.02 - - - - - - 10865 50.92 51.24 10865 4.94% -37.40%
Kinnevik AB 'A' 248.00 - - - - - - 133 259.50 254.00 18 - 17.26%
Kinnevik AB 'B' 256.10 - - - - - - 2157 255.40 256.90 2165 8.06% 20.18%
Klövern pref 364.25 - - - - - - 270 363.00 365.00 324 1.18% 16.10%
Kungsleden 86.00 - - - - - - 803 85.20 86.30 6451 1.84% 36.51%
Københavns Lufthavne 5820.00 - - - - - - 15 5740.00 5860.00 15 - 7.38%
LIFCO AB B 493.00 - - - - - - 1127 490.60 494.40 1125 3.61% 49.85%
Latour Investment B 131.60 - - - - - - 4215 131.20 132.10 4215 3.30% 17.71%
Loomis B 326.00 - - - - - - 1702 324.80 327.20 1703 1.43% 14.07%
Lundbergföretagen B 355.00 - - - - - - 1562 354.00 356.20 1566 1.54% 36.33%
Lundin Mining Co. - - - - - - - - - - - - -
Lundun Petroleum 291.70 - - - - - - 38 289.60 294.20 38 8.20% 31.81%
METSAE BOARD A 6.86 - - - - - - 500 4.38 10.00 1029 9.58% 11.73%
METSAE BOARD B 4.59 - - - - - - 11312 4.58 4.60 11327 10.34% -10.00%
METSO OYJ 32.95 - - - - - - 1570 32.83 33.03 1577 4.60% 43.95%
MUNTERS GROUP AB B 38.04 - - - - - - 3276 37.88 38.10 4406 1.49% 14.06%
Marel 4.17 - - - - - - 845 3.99 4.23 155 3.22% -
Millicom Int Cell 483.40 - - - - - - 1148 481.60 485.20 1154 2.42% -
Modern Times Group A - - - - - - - - - - - - -
Modern Times Group B 79.78 - - - - - - 6934 79.46 80.06 6947 -2.45% -72.73%
NCC A 148.50 - - - - - - 398 147.00 149.00 398 1.71% 10.00%
NCC B 149.05 - - - - - - 300 147.00 149.20 300 2.12% 8.32%
NETCOMPANY GROUP DK1 248.00 - - - - - - 11 248.00 249.00 661 3.59% 14.79%
NILFIS HLDG A/S DK 2 160.90 - - - - - - 102 160.80 162.40 124 4.01% -30.04%
NOKIA 4.58 - - - - - - 3500 4.56 4.64 7578 0.34% -8.74%
NOKIAN TYRES 26.04 - - - - - - 41 25.80 26.21 41 0.15% -2.91%
NORDIC ENTER.GRP A - - - - - - - - - - - - -
NORDIC ENTER.GRP B 224.00 - - - - - - 2454 224.00 228.00 2454 - -
NOVOZYMES 274.20 - - - - - - 1407 273.20 275.20 417 0.55% -5.71%
NYFOSA AB 61.90 - - - - - - 5665 61.55 61.95 5665 3.95% -
Neste Corp 29.28 - - - - - - 1192 28.94 29.45 84 -1.55% 30.60%
Netent 'B' 24.15 - - - - - - 17569 24.05 24.20 500 3.87% -34.11%
Nibe Industrier B 122.95 - - - - - - 4525 122.25 122.75 111 -3.95% 35.23%
Nobia 58.20 - - - - - - 8444 58.00 58.55 9499 3.01% 19.31%
Nolato B 546.00 - - - - - - 1014 545.00 548.00 1015 5.00% 48.98%
Nordea Bank 60.47 - - - - - - 1000 60.15 61.18 500 5.15% -19.00%
Novo-Nordisk B 353.60 - - - - - - 760 343.35 355.40 75 3.23% 18.82%
OEssur 45.00 - - - - - - 172 44.35 45.20 172 0.45% 42.86%
OUTOKUMPU 2.71 - - - - - - 13535 2.69 2.74 13167 7.66% -14.98%
Oersted 643.80 - - - - - - 219 627.60 646.80 601 -3.07% 47.83%
Oriflame Holding AG - - - - - - - - - - - - -
Orion A 33.35 - - - - - - 257 33.10 33.60 250 4.71% 11.54%
Orion B 33.37 - - - - - - 1045 33.03 33.52 1554 3.50% 10.31%
Pandora 306.90 - - - - - - 89 288.10 325.00 75 36.10% 15.55%
Pandox AB 191.00 - - - - - - 2877 190.40 191.60 2904 5.99% 30.64%
Peab B 77.55 - - - - - - 7140 77.35 77.75 7158 1.31% 6.74%
RESURS HOLDING AB 53.15 - - - - - - 10467 52.85 53.30 7982 4.63% -3.01%
ROCKWOOL INT B 1630.00 - - - - - - 11 1610.00 1646.00 34 12.72% -4.00%
Ratos A 25.20 - - - - - - 306 22.60 22.30 1586 - 2.86%
Ratos B 21.10 - - - - - - 26169 21.02 21.20 26243 -6.31% -9.91%
Ringkjøbing Landbobk 410.00 - - - - - - 126 408.50 412.50 217 3.67% 20.06%
Rockwool Int A 1445.00 - - - - - - 6 1450.00 1470.00 7 2.48% 5.86%
Royal Unibrew 539.20 - - - - - - 718 536.80 541.00 718 7.67% 19.82%
SANOMA 9.06 - - - - - - 1074 9.04 9.11 576 7.47% 6.84%
SCAND.TOBACCO GROUP 72.80 - - - - - - 1118 72.40 73.15 1284 0.28% -6.96%
SEB A 83.56 - - - - - - 133 82.84 84.16 131 1.70% -2.81%
SEB C 85.50 - - - - - - 19 85.00 87.20 100 1.66% 0.23%
SHB A 84.54 - - - - - - 500 84.22 85.38 100 1.68% -13.58%
SKF A 149.60 - - - - - - 200 148.80 150.80 100 4.03% 11.98%
SKF B 149.85 - - - - - - 2822 149.00 151.00 100 4.86% 11.62%
SSAB A 25.76 - - - - - - 14660 25.29 25.78 22524 11.08% -15.43%
SSAB B 23.45 - - - - - - 23769 23.28 23.47 23800 11.80% -5.58%
SWEDISH MATCH 372.00 - - - - - - 1494 370.30 373.40 1495 0.98% 6.87%
Saab B 269.80 - - - - - - 2058 268.80 270.60 2055 0.33% -12.20%
Sagax A 98.00 - - - - - - 34 118.00 105.00 57 - 28.52%
Sagax B 105.00 - - - - - - 558 104.60 105.60 444 6.60% 61.54%
Sagax pref 38.65 - - - - - - 617 38.40 38.90 2 -1.90% 9.18%
Sampo 'A' 37.16 - - - - - - 1400 37.02 37.35 100 1.72% -2.93%
Sandvik 138.70 - - - - - - 499 137.65 139.10 3998 5.56% 9.77%
Schouw & Co. 472.40 - - - - - - 11 472.00 475.20 85 3.42% -2.96%
Securitas B 142.65 - - - - - - 3893 142.10 143.10 3906 1.06% 0.53%
SimCorp 594.00 - - - - - - 633 591.00 598.50 650 5.88% 33.66%
Skanska B 177.30 - - - - - - 39 176.35 177.80 469 3.62% 26.19%
Spar Nord Bank 54.30 - - - - - - 437 54.00 54.60 437 6.05% 3.63%
Stora Enso A 12.40 - - - - - - 66 12.40 18.00 1050 3.33% 11.71%
Stora Enso Oyj R 10.01 - - - - - - 664 9.91 10.01 100 7.12% -0.45%
Svenska Cellulos B 78.60 - - - - - - 200 78.08 79.28 139 7.17% 14.21%
Svenska Cellulosa A 83.50 - - - - - - 21 83.00 86.00 199 5.83% 15.65%
Svenska Handelsbanke 89.60 - - - - - - 506 88.20 91.10 691 1.82% -11.81%
Sweco A - - - - - - - - - - - - -
Sweco B 250.10 - - - - - - 2215 249.40 251.40 2213 -4.25% 26.70%
Swedbank A 125.55 - - - - - - 89 124.55 126.10 1755 2.03% -36.43%
Swedish Orphan Bio 170.20 - - - - - - 3236 169.70 170.80 3256 -1.25% -11.63%
Sydbank 110.70 - - - - - - 228 110.20 111.40 730 3.36% -28.40%
THULE GROUP AB (PUBL 201.00 - - - - - - 2760 200.40 201.80 2762 3.45% 24.15%
TRATON SE INH O.N. 23.11 - - - - - - 1285 22.15 23.07 800 2.96% -
Tele2 A - - - - - - - - - - - - -
Tele2 B 142.55 - - - - - - 3839 142.05 142.95 3891 2.89% 26.26%
Telia Company 40.88 - - - - - - 13541 40.74 41.02 13561 0.81% -2.32%
Terveystalo 8.72 - - - - - - 483 8.52 8.63 483 -1.25% -
Tieto 22.52 - - - - - - 35