25.05.2019 18:56:00
OMX NORDIC OMXI LARGE CAP (ISK)
203.23
ISK
1.3218
0.65%
24.05.2019 17:35
 
Chart
Kursdaten
Kurs 203.23 Eröffnung 202.64
Diff. absolut 1.32 Tages-Hoch 204.21
Diff. % 0.65 % Tages-Tief 202.64
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 201.91 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:35
Währung ISK Aktualisierungsstand 25.05.2019 / 18:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.71% 210.3 176.9
1 Woche -0.01% 206.5 201.6
1 Monat -2.95% 210.3 197.5
3 Monate 1.72% 210.3 196.6
6 Monate 4.69% 210.3 175.1
1 Jahr 9.26% 210.3 175.1
3 Jahre 8.37% 210.3 150.0
12.08
13
SMI
13.71
14.68
SMI
-3.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":12.08,"chartHeight":21.32661776137,"year":2017,"ID_NOTATION":"17358908"},"2018":{"performance":-3.92,"chartHeight":15.473823527189,"year":2018,"ID_NOTATION":"17358908"},"2019":{"performance":13.71,"chartHeight":21.98484963378,"year":2019,"ID_NOTATION":"17358908"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2019 18:56:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 6875.00 - - - - - - 61 6770.00 6930.00 63 -8.70% 2.42%
A.P. Moller-Maersk B 7228.00 - - - - - - 58 7146.00 7500.00 9 -9.42% 0.06%
AAK AB - - - - - - - - - - - - -
AB SAGAX D 35.08 - - - - - - 862 34.40 35.75 830 -0.07% 10.30%
ABB Ltd 18.78 - - - - - - 1000 18.59 18.99 500 -3.00% 0.75%
AF Poeyry B 195.40 - - - - - - 181 194.80 195.70 718 -0.51% 36.97%
ALFA LAVAL 204.30 - - - - - - 251 189.00 205.50 296 -2.90% 7.68%
ALK-Abelló B 1526.00 - - - - - - 133 1507.00 1537.00 97 5.97% 59.12%
ARION BANK HF AB SDR - - - - - - - - - - - - -
ARJO AB B 39.46 - - - - - - 1530 39.46 39.58 523 5.28% 38.58%
ASSA Abloy B 194.25 - - - - - - 300 185.20 195.30 100 -1.02% 23.18%
ATTENDO AB 50.45 - - - - - - 1271 50.35 60.30 1360 -0.30% -35.69%
AXFOOD AB 187.70 - - - - - - 451 187.60 189.80 2154 1.16% 23.94%
Addtech B 258.50 - - - - - - 77 258.00 259.00 460 -0.77% 63.40%
Ahlstrom-Munksjö 12.92 - - - - - - 100 12.80 13.30 56 -1.97% 6.95%
Alm Brand 59.50 - - - - - - 433 58.70 59.75 433 -1.65% 19.36%
Ambu 107.35 - - - - - - 336 102.00 121.50 336 -14.02% -31.32%
AstraZeneca 6089.00 - - - - - - 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 265.50 - - - - - - 100 265.10 267.40 200 -4.57% 26.44%
Atlas Copco B 238.30 - - - - - - 100 238.10 300.00 500 -6.07% 23.20%
Atrium Ljungberg B 163.80 - - - - - - 126 156.00 165.60 83 3.02% 7.76%
Autoliv Sdr 627.60 - - - - - - 300 620.40 638.20 300 -6.50% -0.38%
Avanza Bank - - - - - - - - - - - - -
BONAVA AB A FRIA SK - - - - - - - - - - - - -
BONAVA AB B FRIA SK 115.60 - - - - - - 32 115.40 115.60 657 -1.95% 1.67%
BRAVIDA HOLDING AB 76.65 - - - - - - 200 76.45 76.65 1012 -5.25% 25.35%
Beijer B - - - - - - - - - - - - -
Betsson B 61.00 - - - - - - 305 60.50 61.30 150 2.62% -16.19%
BillerudKorsnäs 115.75 - - - - - - 88 104.70 115.90 1200 -5.28% 9.40%
Boliden 223.50 - - - - - - 150 215.95 228.40 500 -4.32% 16.76%
CARGOTEC 30.52 - - - - - - 4 30.48 44.00 17 -5.45% 14.82%
CARLSBERG B 895.60 - - - - - - 87 858.00 912.60 100 1.34% 29.38%
CHRISTIAN HANSEN 715.00 - - - - - - 264 711.20 721.80 590 -0.20% 24.26%
COLOPLAST 725.00 - - - - - - 100 708.20 729.60 214 1.09% 20.07%
Carlsberg A 862.00 - - - - - - 25 846.00 862.00 64 0.23% 27.14%
Castellum 180.70 - - - - - - 131 180.70 181.00 180 0.47% 10.35%
Citycon 9.12 - - - - - - 33 8.62 9.20 37 1.96% 12.65%
DFDS 260.00 - - - - - - 423 258.00 262.00 423 -4.06% -0.31%
DNA PLC 21.00 - - - - - - 751 20.78 21.50 126 -0.10% 22.95%
DOMETIC GROUP AB 87.86 - - - - - - 581 87.70 94.84 304 0.64% 59.31%
DRILLING CO.1972 DK 447.00 - - - - - - 44 443.00 449.50 44 -6.63% -
DSV 605.40 - - - - - - 698 600.80 610.20 699 1.71% 41.61%
Danske Bank 112.90 - - - - - - 700 110.10 113.35 200 3.77% -12.24%
EPIROC AB A 92.58 - - - - - - 383 92.40 93.02 93 -2.61% 11.11%
EPIROC AB B 89.11 - - - - - - 166 89.01 100.00 338 -2.56% 13.97%
ESSITY AB A 286.00 - - - - - - 50 286.00 287.00 900 - 31.49%
ESSITY AB B 286.70 - - - - - - 222 286.60 286.80 188 0.17% 32.06%
EVOLUTION GAM.GR.SK- 186.18 - - - - - - 176 185.40 187.02 176 2.98% 82.17%
Electrolux A - - - - - - - - - - - - -
Electrolux B 216.80 - - - - - - 200 216.20 219.60 1635 -2.78% 16.15%
Elekta B 105.30 - - - - - - 100 104.00 111.00 100 -2.55% 0.19%
Elisa Corp. 39.89 - - - - - - 1126 36.22 41.47 150 1.04% 10.68%
Ericsson B 95.14 - - - - - - 2000 93.32 96.02 2000 4.94% 22.35%
Ericsson Telefon A 95.70 - - - - - - 1000 93.00 98.20 1000 7.77% 23.80%
FLSMIDTH & CO 277.00 - - - - - - 1526 274.90 281.90 176 -5.20% -5.53%
FORTUM 19.45 - - - - - - 32 18.15 19.50 36 1.38% 2.26%
Fabege 143.50 - - - - - - 100 142.00 144.00 1000 1.06% 21.16%
Fastighets Balder B 313.80 - - - - - - 53 313.00 314.00 431 -1.51% 24.62%
Fastighets, Balder P - - - - - - - - - - - - -
Fenix Outdoor 'B' 907.00 - - - - - - 29 904.00 907.00 2 4.61% 6.71%
Finnair 6.71 - - - - - - 3112 6.52 6.79 76 -1.97% -5.16%
Fiskars 19.22 - - - - - - 11 19.14 20.00 26 -3.12% 28.48%
G4S Plc 210.30 - - - - - - 400 210.30 211.50 726 -2.09% 5.84%
GETINGE 133.70 - - - - - - 110 115.00 139.80 1000 0.83% 67.17%
GN Store Nord 330.00 - - - - - - 1284 326.90 330.20 139 -2.25% 35.47%
Genmab 1222.50 - - - - - - 116 1186.00 1234.50 345 6.35% 15.06%
H. Lundbeck 271.50 - - - - - - 1564 268.30 272.10 34 1.15% -4.67%
HEMFOSA FASTIGH. PRE 184.50 - - - - - - 117 187.00 190.50 133 - 9.50%
HOLMEN B 186.30 - - - - - - 1054 186.00 187.10 93 -3.47% 6.46%
HUSQVARNA 82.28 - - - - - - 50 82.00 83.20 1715 -3.70% 25.31%
Hemfosa Fastigheter 86.75 - - - - - - 3292 85.05 86.75 320 2.91% 23.93%
Hennes & Mauritz B 150.44 - - - - - - 1100 145.24 156.42 1300 -5.96% 19.26%
Hexagon B 462.70 - - - - - - 100 462.50 465.60 100 -4.04% 13.46%
Hexpol B 74.35 - - - - - - 178 74.10 74.40 2054 0.81% 5.84%
Holmen A 207.00 - - - - - - 31 208.00 210.00 4 2.48% 16.92%
Hufvudstaden A 157.80 - - - - - - 85 157.10 158.00 410 -1.07% 15.18%
Hufvudstaden C 204.80 - - - - - - - - 690.00 50 - -
Huhtamäki 34.04 - - - - - - 33 33.50 35.50 1015 -1.73% 26.21%
Husqvarna A 82.00 - - - - - - 500 82.00 83.20 1700 -3.76% 26.93%
ICA Gruppen 379.10 - - - - - - 115 378.80 383.10 1068 0.29% 19.36%
ISS 211.40 - - - - - - 2004 209.40 214.00 1991 -3.16% 16.31%
Industrivärden A 204.00 - - - - - - 34 203.80 204.40 69 -2.95% 11.54%
Industrivärden C 198.45 - - - - - - 800 193.80 202.40 100 -2.86% 10.99%
Indutrade 283.80 - - - - - - 380 283.80 284.60 28 -1.73% 38.04%
Intrum 230.00 - - - - - - 114 229.10 265.00 71 -2.91% 11.49%
Investor A 429.10 - - - - - - 100 424.20 432.40 200 -1.58% 13.64%
Investor B 432.00 - - - - - - 100 430.20 432.70 100 -1.50% 15.35%
JM 190.05 - - - - - - 1470 170.00 212.00 550 2.59% 10.21%
JYSKE BANK 254.40 - - - - - - 1433 251.40 256.70 360 0.43% 8.12%
Jeudan 1030.00 - - - - - - 34 1015.00 1030.00 18 - 4.57%
KEMIRA 12.35 - - - - - - 108 12.00 13.50 556 -0.88% 25.57%
KESKO B 46.90 - - - - - - 24 46.00 46.91 2 -0.93% -0.19%
KLOEVERN AB NAV. A S - - - - - - - - - - - - -
KLOEVERN AB NAV. B S 14.26 - - - - - - 2130 13.92 14.24 5089 3.75% 38.26%
KOJAMO OYJ 11.98 - - - - - - 542 11.78 12.02 186 10.72% 46.53%
KONE 51.15 - - - - - - 145 51.12 52.50 150 -0.29% 23.19%
KONECRANES 32.03 - - - - - - 73 32.03 32.98 52 -3.00% 21.60%
Kesko 'A' 43.80 - - - - - - 119 43.00 43.80 14 -0.23% 0.23%
Kindred Group 71.48 - - - - - - 148 71.26 71.50 187 -3.12% -12.29%
Kinnevik AB 'A' 265.50 - - - - - - 99 265.00 265.50 1 -1.48% 25.53%
Kinnevik AB 'B' 255.70 - - - - - - 588 252.00 275.00 90 -2.26% 19.99%
Klövern pref 337.50 - - - - - - 339 331.00 344.00 381 0.45% 7.57%
Kungsleden 74.20 - - - - - - 140 74.15 74.30 44 0.34% 17.78%
Københavns Lufthavne 5880.00 - - - - - - 3 5800.00 5880.00 1 0.68% 8.49%
LIFCO AB B 469.30 - - - - - - 820 462.60 470.60 17 -2.23% 42.64%
Latour Investment B 129.50 - - - - - - 284 129.40 130.00 321 -2.04% 15.83%
Loomis B 308.40 - - - - - - 162 308.20 353.00 226 0.55% 7.91%
Lundbergföretagen B 313.00 - - - - - - 450 312.60 313.60 28 -1.26% 20.20%
Lundin Mining Co. - - - - - - - - - - - - -
Lundun Petroleum 272.10 - - - - - - 60 240.00 274.00 100 -9.33% 22.96%
METSAE BOARD A 6.98 - - - - - - 33 6.92 8.20 124 -4.64% 13.68%
METSAE BOARD B 4.31 - - - - - - 59 4.20 7.00 350 -5.40% -15.49%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
MUNTERS GROUP AB B 44.10 - - - - - - 615 43.96 44.26 350 -2.56% 32.23%
Marel - - - - - - - - - - - - -
Millicom Int Cell 536.00 - - - - - - 457 535.00 579.00 21 -4.46% -
Modern Times Group A - - - - - - - - - - - - -
Modern Times Group B 113.00 - - - - - - 160 112.25 119.00 63 -4.07% -61.38%
NCC A 149.00 - - - - - - 200 148.50 149.50 600 -2.61% 10.37%
NCC B 149.35 - - - - - - 1000 140.10 155.00 37 -1.55% 8.54%
NETCOMPANY GROUP DK1 256.80 - - - - - - 1088 254.40 258.40 467 2.11% 18.86%
NILFIS HLDG A/S DK 2 221.50 - - - - - - 23 220.00 223.50 663 -8.09% -3.70%
NOKIA 4.47 - - - - - - 4931 4.47 4.51 280 0.52% -10.99%
NOKIAN TYRES 25.69 - - - - - - 27 25.51 25.90 100 -0.73% -4.21%
NORDIC ENTER.GRP A - - - - - - - - - - - - -
NORDIC ENTER.GRP B 249.00 - - - - - - 200 248.00 252.00 400 3.75% -
NOVOZYMES 319.80 - - - - - - 400 313.60 325.90 300 -1.24% 9.97%
NYFOSA AB 61.75 - - - - - - 1415 61.65 61.75 1200 -0.08% -
Neste Corp 31.12 - - - - - - 7 28.00 33.98 305 -2.11% 38.80%
Netent 'B' 27.21 - - - - - - 1771 27.17 27.35 350 -7.64% -25.76%
Nibe Industrier B 125.80 - - - - - - 25 125.85 126.05 934 -3.45% 38.36%
Nobia 53.45 - - - - - - 230 48.00 53.55 1356 -3.87% 9.57%
Nolato B 455.60 - - - - - - 17 454.60 458.80 41 -4.12% 24.31%
Nordea Bank 70.21 - - - - - - 1000 69.97 71.20 250 -2.63% -5.95%
Novo-Nordisk B 324.25 - - - - - - 400 320.10 326.05 400 3.31% 8.95%
OEssur 40.00 - - - - - - 238 39.10 39.95 181 3.49% 26.98%
OUTOKUMPU 2.71 - - - - - - 1200 2.62 2.75 3400 -4.28% -15.20%
Oersted 545.20 - - - - - - 145 522.40 550.60 774 4.40% 25.19%
Oriflame Holding AG 223.00 - - - - - - 1640 220.20 226.50 3657 30.33% 12.97%
Orion A 29.85 - - - - - - 214 29.30 30.65 204 2.40% -0.17%
Orion B 30.11 - - - - - - 15 28.20 34.60 55 2.28% -0.46%
Pandora 248.00 - - - - - - 600 239.20 254.90 114 -2.36% -6.63%
Pandox AB 165.20 - - - - - - 150 164.60 165.40 66 0.61% 13.00%
Peab B 75.97 - - - - - - 427 76.15 76.45 325 -4.55% 4.58%
RESURS HOLDING AB 55.40 - - - - - - 793 55.40 55.45 2500 -1.25% 1.09%
ROCKWOOL INT B 1773.00 - - - - - - 30 1760.00 1778.00 67 -1.55% 4.42%
Ratos A 25.20 - - - - - - 411 27.20 28.40 1454 - 2.86%
Ratos B 26.60 - - - - - - 100 26.00 35.00 2460 -0.75% 13.58%
Ringkjøbing Landbobk 440.50 - - - - - - 108 437.00 444.00 46 1.85% 28.99%
Rockwool Int A 1600.00 - - - - - - 2 1560.00 1725.00 10 4.92% 17.22%
Royal Unibrew 495.90 - - - - - - 292 491.40 499.90 852 0.12% 10.20%
SANOMA 8.36 - - - - - - 18 8.11 9.47 1482 -1.50% -1.44%
SCAND.TOBACCO GROUP 80.30 - - - - - - 234 79.45 80.80 2130 5.17% 2.62%
SEB A 87.62 - - - - - - 355 87.48 88.46 4631 -1.82% 1.91%
SEB C 88.20 - - - - - - 168 88.10 88.20 369 -2.33% 3.40%
SHB A 97.80 - - - - - - 400 97.72 98.88 4142 -3.26% -0.02%
SKF A 151.80 - - - - - - 200 151.80 153.40 200 -3.68% 13.62%
SKF B 152.10 - - - - - - 200 151.85 153.25 200 -4.04% 13.30%
SSAB A 31.29 - - - - - - 5 30.00 31.43 500 -1.97% 2.72%
SSAB B 27.76 - - - - - - 2000 27.36 28.17 1000 -1.32% 11.80%
SWEDISH MATCH 462.20 - - - - - - 100 461.70 550.00 270 -0.09% 32.78%
Saab B 280.10 - - - - - - 2778 277.00 385.50 824 -2.17% -8.85%
Sagax A 178.00 - - - - - - 224 182.00 186.00 42 - 16.72%
Sagax B 181.80 - - - - - - 450 181.00 181.80 120 1.45% 39.85%
Sagax pref 35.70 - - - - - - 1389 36.40 35.80 313 - 0.85%
Sampo 'A' 39.05 - - - - - - 50 38.50 42.80 414 -1.19% 2.01%
Sandvik 153.65 - - - - - - 400 153.55 154.90 243 -5.36% 21.61%
Schouw & Co. 499.60 - - - - - - 78 495.60 503.50 180 0.20% 2.63%
Securitas B 161.60 - - - - - - 100 150.00 175.00 94 0.22% 13.88%
SimCorp 650.00 - - - - - - 651 644.00 655.00 651 1.92% 46.26%
Skanska B 159.05 - - - - - - 182 159.00 159.75 500 -1.18% 13.06%
Spar Nord Bank 58.30 - - - - - - 865 57.80 58.80 707 1.04% 11.26%
Stora Enso A 12.90 - - - - - - 44 12.90 17.50 200 1.57% 16.22%
Stora Enso Oyj R 9.92 - - - - - - 200 9.90 10.03 3012 -4.93% -1.33%
Svenska Cellulos B 75.40 - - - - - - 528 72.00 82.50 1960 -3.75% 9.56%
Svenska Cellulosa A 87.90 - - - - - - 112 86.70 87.70 32 -1.12% 21.75%
Svenska Handelsbanke 97.90 - - - - - - 200 95.70 97.90 222 -2.68% -3.64%
Sweco A - - - - - - - - - - - - -
Sweco B 254.60 - - - - - - 378 254.40 255.40 548 -1.01% 28.98%
Swedbank A 140.50 - - - - - - 865 132.00 180.00 400 -2.46% -28.86%
Swedish Orphan Bio 172.00 - - - - - - 190 161.00 172.10 86 -1.71% -10.70%
Sydbank 124.80 - - - - - - 100 124.30 188.80 100 0.56% -19.28%
THULE GROUP AB (PUBL 225.40 - - - - - - 47 225.00 225.80 90 -0.27% 39.22%
Tele2 A - - - - - - - - - - - - -
Tele2 B 130.00 - - - - - - 970 129.90 132.00 1470 1.60% 15.15%
Telia Company 40.34 - - - - - - 500 40.14 40.90 3000 -0.91% -3.61%
Terveystalo - - - - - - - - - - - - -
Tieto 25.80 - - - - - - 100 25.70 28.50 160 -1.00% 9.60%
Topdanmark 365.00 - - - - - - 1163 360.80 367.80 113 2.24% 20.54%
Trelleborg B 132.70 -