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