06.07.2020 22:33:34
STX NORDIC TM PR.USD
671.38
$$$
14.6800
2.24%
06.07.2020 17:50
 
Chart
Kursdaten
Kurs 671.38 Eröffnung 671.38
Diff. absolut 14.68 Tages-Hoch 671.38
Diff. % 2.24 % Tages-Tief 671.38
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 656.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 06.07.2020 / 22:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.32% 689.9 443.2
1 Woche 4.17% 671.4 643.1
1 Monat -0.05% 671.4 629.8
3 Monate 29.29% 671.7 532.7
6 Monate 0.35% 689.9 443.2
1 Jahr 8.08% 689.9 443.2
3 Jahre 7.63% 698.5 443.2
SMI
19.65
26.51
0.32
SMI
-14.37
-10.68
SMI
-3.42
2018
2019
2020
{"2018":{"performance":-14.37,"chartHeight":19.476939277789,"year":2018,"ID_NOTATION":"2067289"},"2019":{"performance":19.65,"chartHeight":20.902812246181,"year":2019,"ID_NOTATION":"2067289"},"2020":{"performance":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"2067289"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 22:33:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 7700.00 3.77% 280.00 158 7700.00 7640.00 7775.00 4 4612.00 7790.00 42 8.22% -14.92%
A.P. Moller-Maersk B 8330.00 4.26% 340.00 3797 8270.00 8218.00 8426.00 25 8240.00 8372.00 10 8.86% -13.45%
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 4.22 -0.47% -0.02 59561 4.24 4.21 4.27 1242 4.22 4.42 3721 5.50% 6.16%
Addtech B 382.00 1.70% 6.40 8314 382.00 376.40 384.40 580 380.40 387.00 1209 3.97% 26.28%
AF Gruppen ASA 178.00 0.34% 0.60 1479 177.40 177.40 178.00 559 176.80 178.80 219 2.06% 1.14%
AF Poeyry B 200.00 -0.70% -1.40 9160 203.00 196.60 203.00 1172 197.80 202.00 2319 0.40% -8.59%
Ahlstrom-Munksjö 13.36 -0.30% -0.04 2736 13.56 13.32 13.56 846 13.26 13.46 1885 -0.15% -6.83%
Akastor ASA 4.84 3.42% 0.16 511 4.85 4.84 4.85 2160 4.75 4.84 8098 4.76% -51.06%
Aker ASA 365.60 1.95% 7.00 14422 366.00 364.60 369.00 100 363.40 367.80 100 5.00% -32.67%
Aker BP 184.05 2.48% 4.45 127724 183.45 183.15 185.85 100 182.35 194.00 230 2.28% -36.12%
AKER SOLUTIONS 8.82 3.82% 0.33 125875 8.75 8.68 9.06 12035 8.73 8.82 540 1.38% -64.33%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 207.30 1.62% 3.30 162129 208.00 205.90 209.20 1176 204.10 209.80 1156 0.78% -12.05%
Alimak Group AB 100.40 3.19% 3.10 656 98.80 97.30 100.40 438 100.20 101.80 675 0.00% -28.29%
Ambu 227.80 2.57% 5.70 72337 224.10 222.50 228.80 25000 150.00 230.00 325 6.35% 104.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 39.70 1.40% 0.55 1185 39.70 39.70 39.70 555 39.70 41.50 1395 -0.25% 12.46%
ASSA Abloy B 197.20 1.89% 3.65 409362 197.45 195.05 198.45 1512 194.20 199.35 1450 2.87% -9.91%
Atea 95.20 0.74% 0.70 1617 96.80 94.80 96.80 613 94.20 95.20 131 0.95% -26.09%
Atlas Copco A 406.10 1.78% 7.10 245945 408.40 401.40 410.50 60 360.00 414.40 100 2.47% 8.67%
Atlas Copco B 358.00 1.94% 6.80 46813 359.90 353.40 360.90 100 356.90 360.40 100 2.93% 10.02%
Atrium Ljungberg B 135.80 0.74% 1.00 10331 137.00 135.60 137.40 2094 134.80 136.80 323 4.14% -39.91%
ATTENDO AB 36.64 -0.97% -0.36 7140 37.00 36.40 37.44 869 36.38 37.04 5200 -2.19% -32.27%
Austevoll Seafood 79.30 1.73% 1.35 44930 78.38 78.10 79.75 6020 78.40 80.00 434 3.19% -11.99%
Avance Gas Holding 17.90 -1.32% -0.24 18899 18.10 17.77 18.20 4115 17.75 18.03 2096 6.80% -64.48%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 6.13 -1.92% -0.12 38825 6.47 6.12 6.47 6274 6.10 6.18 6274 -0.16% -67.74%
AXFOOD AB 201.40 0.20% 0.40 19110 201.80 200.40 201.80 2310 199.70 202.40 2323 -1.47% -3.54%
B2 HOLDING AS NK-,1 3.82 0.13% 0.01 16391 3.81 3.81 3.85 1499 3.60 4.20 1298 1.87% -60.02%
Bakkafrost P/F 592.50 -1.41% -8.50 17563 602.50 590.50 603.50 91 588.50 596.00 100 -1.58% -8.85%
Basware 31.00 0.65% 0.20 418 30.75 30.70 31.00 97 30.80 31.25 97 5.26% 30.66%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 102.00 1.19% 1.20 3704 103.00 101.60 103.60 722 100.80 103.00 478 5.92% -34.87%
Bergman & Beving B 70.90 0.00% 0.00 - 70.90 70.90 70.90 152 73.20 71.70 28 5.82% -12.68%
Betsson B 67.10 1.21% 0.80 21478 67.00 66.30 67.90 6933 66.60 67.60 653 2.76% 53.34%
Bilia A 77.75 1.63% 1.25 11235 77.90 77.30 78.55 2162 77.15 78.25 660 3.25% -26.79%
BillerudKorsnäs 134.65 1.78% 2.35 29486 134.10 133.50 135.80 2201 133.10 136.35 2125 1.58% 21.47%
BioGaia B 535.00 1.52% 8.00 373 523.00 522.00 535.00 264 529.00 660.00 40 4.49% 26.18%
Boliden 225.80 4.06% 8.80 370903 221.50 221.30 226.20 1176 222.50 228.60 1157 8.66% -9.32%
BONAVA AB B FRIA SK 52.45 2.29% 1.18 9311 52.55 51.95 53.20 3027 52.00 52.70 3955 7.61% -47.29%
Borregaard 95.80 -3.23% -3.20 3070 99.30 95.80 99.60 1783 95.20 96.60 411 -6.08% 1.27%
Bravida Holding 88.15 0.28% 0.25 12467 89.30 88.15 89.85 1711 87.65 89.15 5250 2.68% -3.29%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 30.68 0.07% 0.02 240527 30.92 30.50 31.62 2173 30.46 31.70 2244 8.79% -58.48%
BW Offshore 33.92 2.29% 0.76 40679 33.98 33.74 34.40 14107 33.48 33.98 291 4.95% -48.84%
Cargotec B 21.30 2.40% 0.50 10461 21.00 21.00 21.44 2083 21.18 21.48 273 2.50% -29.70%
CARLSBERG B 886.60 -0.07% -0.60 35743 891.10 883.40 892.00 50 886.00 891.00 100 2.21% -10.84%
Castellum 179.60 0.90% 1.60 102796 180.25 178.25 180.70 2592 178.35 181.60 1593 4.15% -18.40%
Caverion 6.05 -2.89% -0.18 11730 6.30 6.05 6.30 2342 6.02 6.10 2972 1.00% -16.20%
CHRISTIAN HANSEN 700.00 0.63% 4.40 27415 698.40 692.20 702.40 41 664.40 708.20 54 3.46% 32.03%
Citycon 6.33 1.12% 0.07 3011 6.33 6.31 6.36 569 6.27 9.41 32 3.43% -32.41%
Clas Ohlson B 105.80 0.28% 0.30 4417 105.80 105.30 106.70 845 105.30 106.80 3567 2.12% -6.12%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.12 2.32% 0.32 27874 14.40 13.96 14.54 4607 13.96 14.26 3455 4.90% -72.04%
COLOPLAST 1035.50 0.53% 5.50 25622 1035.75 1025.00 1041.00 16 719.00 1055.00 102 1.77% 25.06%
Coor Service Mgmt 62.40 -2.19% -1.40 3894 64.40 62.40 64.70 2329 61.90 63.00 5153 2.04% -24.64%
Danske Bank 95.40 3.29% 3.04 396961 94.44 94.08 95.70 200 95.14 95.44 200 6.64% -11.83%
Demant 188.45 3.66% 6.65 83290 185.00 185.00 189.05 201 187.00 188.90 198 7.81% -10.26%
DFDS 213.20 1.62% 3.40 5718 213.80 211.80 217.00 1554 211.40 214.60 259 1.72% -34.36%
DNB ASA 133.90 2.80% 3.65 456710 132.30 132.25 134.45 300 133.55 134.05 300 3.04% -18.60%
DNO ASA 5.98 3.10% 0.18 281392 5.93 5.93 6.08 37184 5.93 7.40 7251 0.07% -48.34%
DOMETIC GROUP AB 86.04 2.23% 1.88 165066 86.70 85.14 86.70 646 85.34 86.72 5397 3.04% -8.84%
DSV Panalpina 840.20 1.23% 10.20 28765 841.40 827.00 844.40 46 833.40 849.80 242 4.11% 9.20%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 165.00 2.64% 4.25 398115 163.85 163.00 165.55 200 164.90 166.65 200 5.84% -28.20%
Elekta B 89.76 1.61% 1.42 164178 89.16 88.90 90.20 3303 88.78 90.52 5170 5.13% -27.20%
Elisa A 54.32 -0.07% -0.04 74196 54.24 54.02 54.46 523 53.64 54.92 813 0.59% 10.38%
ELTEL AB 20.90 2.70% 0.55 395 20.80 20.60 20.90 5000 20.10 22.10 5000 3.47% 9.65%
Entra ASA 126.20 -1.17% -1.50 12497 128.50 126.20 128.50 3752 125.40 135.00 541 2.73% -13.09%
Equinor 139.20 1.49% 2.05 643917 139.80 138.90 140.60 6000 134.60 143.25 6000 -0.54% -20.68%
Ericsson B 91.86 5.66% 4.92 3855314 88.14 88.14 91.98 3254 90.46 93.28 2000 6.71% 12.33%
Ericsson Telefon A 98.90 4.66% 4.40 1346 97.60 97.60 98.90 1500 94.70 100.20 396 5.32% 15.40%
ESSITY AB A 304.00 0.83% 2.50 978 305.00 302.50 305.00 900 300.00 309.50 872 1.33% -0.16%
ESSITY AB B 304.90 0.93% 2.80 170756 304.50 302.20 305.70 975 300.70 309.40 931 1.70% 0.83%
EUROPRIS ASA NK 1 47.38 -0.63% -0.30 9358 47.84 47.00 48.00 7747 47.10 50.00 384 2.38% 36.78%
EVOLUTION GAM.GR.SK- 665.80 1.49% 9.80 51322 668.00 646.40 671.00 699 661.00 670.00 118 18.98% 135.27%
Fabege 113.25 -0.09% -0.10 296741 115.65 113.20 117.50 2353 111.60 114.60 2316 6.94% -27.31%
Fagerhult 34.80 2.35% 0.80 5986 34.45 34.45 35.70 4565 34.45 35.05 1643 0.29% -41.61%
Fastighets Balder B 367.70 0.66% 2.40 41383 369.90 364.70 371.60 1266 364.90 371.90 777 5.12% -15.24%
Fenix Outdoor 'B' 906.00 0.00% 0.00 42 915.00 906.00 924.00 41 899.00 911.00 40 10.49% -22.96%
Fingerprint Cards B 16.96 1.10% 0.18 60637 16.95 16.63 16.97 3445 16.84 17.50 652 -0.47% -10.24%
Finnair 0.75 1.70% 0.01 65894 0.75 0.73 0.75 701 0.73 1.55 2 -7.65% -30.86%
Fiskars 10.36 0.19% 0.02 611 10.34 10.30 10.40 174 10.14 14.76 190 0.97% -7.99%
FLSMIDTH & CO 200.10 3.01% 5.85 30376 198.00 198.00 201.20 50 151.90 201.50 497 4.55% -24.58%
FORTUM 17.50 0.69% 0.12 179854 17.65 17.41 17.73 375 17.37 17.64 2534 3.28% -20.53%
Frontline 68.60 4.97% 3.25 118364 66.25 66.15 69.10 3000 66.25 70.60 3000 -1.79% -38.48%
Genmab 2259.00 2.03% 45.00 14615 2247.00 2208.00 2262.00 17 2241.00 2280.00 17 4.01% 52.43%
Getinge B 180.30 1.21% 2.15 327564 179.90 177.60 180.50 2580 179.15 182.40 0 4.25% 3.86%
Gjensidige Forsikr 183.90 0.93% 1.70 100703 183.60 183.60 187.35 200 182.60 184.90 100 5.69% -0.22%
GN Store Nord 375.10 2.43% 8.90 19277 374.60 369.80 376.80 565 369.60 378.20 99 4.05% 19.34%
Granges AB (publ) 74.40 2.83% 2.05 5753 73.70 73.70 75.45 1284 73.85 74.80 452 0.95% -24.92%
Grieg Seafood 97.65 0.36% 0.35 3222 98.60 97.65 98.70 1916 96.90 106.00 414 -1.11% -30.15%
H. Lundbeck 259.40 0.35% 0.90 11346 261.80 257.10 262.10 146 256.70 261.50 143 2.37% 1.93%
Haldex 37.15 1.36% 0.50 3058 37.50 37.00 37.50 950 36.95 37.50 857 2.06% -27.01%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 142.65 1.06% 1.50 535289 144.60 141.70 145.40 2079 140.90 144.45 2004 5.78% -25.03%
Hexagon B 563.00 2.44% 13.40 64038 561.40 553.00 563.00 100 557.20 563.20 100 3.23% 7.61%
Hexagon Composites 45.72 10.06% 4.18 62390 43.00 43.00 47.06 1120 45.40 45.90 1039 15.45% 24.92%
Hexpol B 71.50 3.55% 2.45 82069 70.80 70.40 72.00 1743 71.00 72.10 6493 3.55% -22.16%
Höegh LNG Holdings 11.24 4.07% 0.44 4534 11.32 11.22 11.36 1126 10.00 15.00 1695 0.90% -66.79%
HOIST FINANCE AB 27.56 9.80% 2.46 88288 25.62 25.62 27.74 10216 27.32 27.78 1752 11.58% -45.04%
Holmen B 303.40 1.47% 4.40 15598 302.00 301.60 304.20 902 301.40 305.60 1532 2.64% 6.83%
Hufvudstaden A 118.90 1.45% 1.70 12458 119.00 118.40 120.40 3896 118.20 120.00 3902 4.12% -35.87%
Huhtamäki 35.24 0.06% 0.02 23748 35.88 35.16 35.88 1262 34.96 35.48 1272 -0.56% -14.69%
HUSQVARNA B 77.28 1.26% 0.96 174840 77.50 76.70 77.68 3842 76.34 77.32 100 2.49% 3.21%
ICA Gruppen 437.50 0.60% 2.60 27839 436.50 433.70 437.80 678 431.90 442.00 654 -1.69% 0.05%
Idex Biometrics 1.25 -2.34% -0.03 149088 1.23 1.13 1.25 58253 1.26 1.75 2138 -19.62% -2.03%
Industrivärden A 220.00 1.76% 3.80 13524 219.40 218.40 220.60 2116 218.40 221.60 2112 4.36% -5.34%
Industrivärden C 219.10 1.62% 3.50 25554 218.80 218.00 219.90 1172 216.00 221.70 1154 4.28% -3.18%
Indutrade 382.00 1.17% 4.40 4839 380.40 374.20 382.00 1219 379.20 384.20 1218 3.30% 13.83%
Intrum 189.60 4.12% 7.50 29627 195.70 188.60 198.60 398 188.30 193.70 78 11.14% -32.14%
Investment AB OEresu 106.00 2.51% 2.60 330 105.00 105.00 106.80 184 106.20 107.80 367 1.34% -21.83%
Investor A 502.50 1.84% 9.10 8324 500.50 499.20 503.00 500 488.40 517.50 100 2.68% -0.89%
Investor B 509.20 2.37% 11.80 125687 506.00 503.20 509.40 581 503.40 512.40 100 3.08% -0.51%
INWIDO AB (PUBL) SK 65.75 0.69% 0.45 2871 66.00 65.10 66.05 641 65.55 66.45 1121 2.90% -8.93%
ISS 108.95 2.01% 2.15 104773 108.15 108.15 111.05 347 107.90 109.85 342 0.18% -31.97%
JM 224.00 3.08% 6.70 15060 221.40 221.10 224.50 2081 222.10 226.60 1157 7.85% -19.34%
JYSKE BANK 202.70 2.50% 4.95 6722 202.20 202.20 204.80 1636 200.90 204.90 625 2.89% -16.72%
KEMIRA 11.82 1.46% 0.17 8911 11.84 11.76 11.86 1145 11.76 11.95 3265 3.05% -11.13%
Kesko 'A' 14.68 0.27% 0.04 19 14.68 14.68 14.68 110 14.66 20.00 8 1.66% 0.20%
Kesko B 15.49 1.77% 0.27 47354 15.34 15.31 15.49 2867 15.37 15.58 2869 1.44% -1.81%
Kindred Group 57.90 0.03% 0.02 46341 58.56 57.64 58.58 3497 57.52 60.00 1000 1.90% 1.15%
Kinnevik AB 'B' 258.70 1.89% 4.80 116668 259.00 254.00 259.00 1796 257.00 261.50 1106 5.03% 13.12%
KLOEVERN AB NAV. B S 15.13 0.00% 0.00 42865 15.45 14.98 15.45 5476 15.05 15.29 30627 4.63% -34.10%
Klövern pref 309.00 0.00% 0.00 - 309.00 309.00 309.00 55 310.00 312.00 21 0.16% -16.82%
KONE 61.86 0.65% 0.40 52766 62.02 61.40 62.02 459 61.10 62.42 715 0.00% 6.11%
Konecranes 20.70 1.47% 0.30 30157 20.86 20.62 21.02 2141 20.60 20.88 441 2.48% -24.37%
Kongsberg Auto 0.15 -49.49% -0.15 13056348 0.17 0.14 0.18 100000 0.15 0.17 29794 -56.52% -97.56%
Kongsberg Gruppen 134.40 -0.30% -0.40 4556 136.20 134.40 137.00 263 133.40 135.40 295 1.05% -2.68%
Kungsleden 71.95 2.06% 1.45 32536 72.05 71.40 72.35 2589 71.50 72.75 6434 5.19% -26.95%
Lagercrantz Group B 148.40 0.82% 1.20 1202 147.80 147.40 149.20 563 147.80 149.80 719 5.55% 1.64%
Lassila & Tikanoja 12.92 -2.27% -0.30 4202 13.34 12.92 13.34 279 12.82 13.04 279 -3.87% -17.71%
Latour Investment B 174.00 1.64% 2.80 18429 173.40 171.20 174.00 1285 172.90 175.20 2672 3.02% 13.73%
Lehto Group 1.38 0.00% 0.00 6726 1.39 1.37 1.40 119 1.35 2.00 5 -11.65% -41.23%
Leroy Seafood 56.82 -0.18% -0.10 155165 57.50 56.40 57.52 8343 56.44 59.00 1558 0.18% -2.54%
LIFCO AB B 608.00 1.84% 11.00 5565 604.50 590.50 608.50 564 605.00 614.00 762 3.40% 6.11%
Lindab International 112.50 1.44% 1.60 11949 115.20 109.85 115.20 2512 111.70 113.20 429 3.50% -5.46%
Loomis B 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lundbergföretagen B 429.60 1.03% 4.40 31176 428.20 423.70 429.60 585 424.80 432.20 1082 1.80% 4.32%
Lundin Energy 235.60 3.47% 7.90 70383 232.00 230.90 235.60 1171 232.90 238.40 1156 4.66% -26.07%
Medivir B 17.40 15.38% 2.32 5698 16.32 16.32 17.40 904 16.20 17.42 128 15.54% 39.87%
Mekonomen 68.75 2.84% 1.90 10204 68.50 68.25 70.20 2138 68.40 69.40 667 5.28% -26.15%
Metsä Board B 6.16 1.65% 0.10 23075 6.13 6.07 6.17 6651 6.10 6.18 860 2.58% 2.50%
Metso Outotec 4.68 0.52% 0.02 659458 4.71 4.62 4.85 9572 4.61 4.73 5750 -9.08% -18.93%
Micronic Mydata 172.40 0.41% 0.70 9422 169.10 165.00 172.40 2711 170.50 173.30 2701 -2.16% -6.96%
Modern Times Group B 105.80 1.93% 2.00 18422 105.20 104.00 106.10 4401 105.00 106.40 855 5.06% -5.03%
Mowi 178.65 1.25% 2.20 167116 179.40 177.45 179.50 2662 177.45 178.45 299 -1.87% -21.95%
MULTICONSULT AS NK - 64.00 -4.48% -3.00 33 64.00 64.00 64.00 117 63.50 75.00 750 -4.48% -10.61%
MUNTERS GROUP AB B 53.20 0.19% 0.10 20487 53.60 53.10 53.60 739 52.90 53.80 6522 3.00% 8.44%
NCC B 158.80 0.63% 1.00 11691 160.00 158.30 161.20 468 157.00 159.70 745 6.72% 3.72%
NEL ASA 21.42 8.55% 1.69 2002000 20.30 20.15 21.55 5961 15.20 22.00 5255 12.94% 147.63%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neste Corp 35.88 2.13% 0.75 131379 35.53 35.22 35.99 1238 35.64 36.31 764 2.63% 15.67%
Netent 'B' 86.35 3.04% 2.55 100980 85.50 83.30 86.40 300 74.90 86.90 5403 20.10% 233.40%
Nibe Industrier B 212.80 1.67% 3.50 41532 211.30 209.40 212.80 1171 210.20 215.50 1157 3.96% 30.79%
Nkt A/S 146.00 1.60% 2.30 6915 147.30 145.00 147.70 223 144.90 148.50 21 -1.42% -9.37%
Nobia 46.04 0.39% 0.18 32362 46.80 45.30 46.80 5440 45.70 46.34 781 4.02% -34.18%
Nobina AB 56.85 -0.44% -0.25 8414 57.70 56.65 57.85 2521 56.60 57.30 755 0.53% -12.03%
NOKIA 4.17 4.80% 0.19 4397716 4.04 4.02 4.19 6500 4.10 4.21 5000 7.27% 25.84%
NOKIAN TYRES 20.51 4.62% 0.91 146251 20.10 20.06 20.55 1128 20.24 20.65 2164 0.89% -20.16%
Nolato B 652.50 1.24% 8.00 661 645.50 645.50 653.00 366 648.00 657.50 711 4.82% 18.31%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 67.15 3.32% 2.16 1569211 65.91 65.91 67.20 500 65.94 68.14 1000 3.18% -11.38%
NORDIC NANOVECTOR NK 21.30 -2.65% -0.58 14814 21.90 21.18 21.90 181 19.60 23.00 465 -6.74% -32.55%
Nordic Semi 80.90 4.59% 3.55 44552 80.00 79.00 81.75 5873 80.30 81.95 781 12.83% 44.98%
Norsk Hydro 26.86 2.75% 0.72 920433 26.60 26.54 27.12 17726 26.65 28.14 10000 1.02% -17.91%
Norway Royal Salmon 235.00 -2.81% -6.80 1435 234.00 234.00 238.00 258 234.40 236.80 169 -2.65% -1.92%
Norw. Air Shuttle 2.75 -0.18% -0.01 538856 2.77 2.73 2.80 23905 2.72 3.00 14991 3.80% -92.75%
NORWEGIAN FINANS HLD 67.25 -1.54% -1.05 26104 68.40 67.25 69.50 539 66.90 67.90 584 0.22% -29.28%
Norwegian Property 12.90 5.74% 0.70 542 12.70 12.70 12.90 4 12.40 13.50 952 7.50% -7.86%
Novo-Nordisk B 435.80 -0.18% -0.80 358132 437.65 432.00 438.10 80 435.65 437.20 200 0.24% 12.55%
NOVOZYMES 389.00 -0.71% -2.80 51462 392.30 388.70 393.80 100 386.50 490.00 50 2.67% 19.14%
Ocean Yield 22.60 2.73% 0.60 19896 22.65 22.45 22.95 7623 22.40 23.00 1189 5.12% -52.82%
Oersted 791.60 -0.48% -3.80 41539 805.00 788.60 805.00 368 688.00 799.00 47 2.97% 14.56%
Olav Thon 141.00 1.08% 1.50 340 144.00 141.00 144.00 276 140.50 142.50 276 1.08% -15.67%
Olvi A 43.00 -0.23% -0.10 321 44.00 43.00 44.30 9 41.50 43.30 200 1.18% 4.37%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 2.04 0.99% 0.02 4849 2.04 2.03 2.04 1653 2.02 2.05 1536 0.49% 0.99%
Orion A 43.85 -0.68% -0.30 641 43.80 43.80 44.05 640 43.55 44.55 1000 0.57% 7.21%
Orion B 44.22 0.20% 0.09 14885 44.25 43.84 44.27 641 43.73 44.55 1003 1.28% 7.10%
Orkla ASA 84.04 -0.57% -0.48 191826 84.78 83.50 84.86 5641 83.50 86.00 1472 -0.21% -5.51%
Otello Corporation 11.75 1.73% 0.20 195 11.95 11.75 12.05 714 10.50 12.70 940 -1.26% -27.74%
OUTOKUMPU 2.55 1.75% 0.04 631587 2.55 2.53 2.58 17377 2.54 2.80 443 0.24% -9.31%
Pandora 375.30 -1.13% -4.30 98836 382.30 374.20 383.80 366 332.50 379.30 99 4.98% 29.50%
Pandox AB 115.60 2.12% 2.40 23998 115.20 114.00 117.20 4031 114.60 116.20 2276 12.02% -45.34%
Peab B 80.20 1.26% 1.00 9579 80.75 79.75 81.10 941 79.70 80.70 598 6.58% -14.36%
Petroleum Geo-Serv 3.64 3.32% 0.12 137787 3.58 3.48 3.67 8941 3.59 3.94 8131 -8.03% -78.82%
Protector Fors 40.80 -2.16% -0.90 329 41.30 40.50 41.50 6 40.10 41.00 118 4.62% -21.39%
Raisio V 3.08 0.33% 0.01 3299 3.10 3.07 3.10 178 3.04 3.10 1139 -0.96% -8.86%
Ratos B 26.86 5.83% 1.48 96490 25.78 25.78 26.94 17372 26.60 27.08 17556 8.48% -20.01%
REC Silicon 2.90 -2.22% -0.07 12623 3.04 2.90 3.04 166 2.90 3.75 1623 3.27% 9.10%
Recipharm 125.00 2.12% 2.60 9251 123.40 122.50 125.00 3721 124.20 126.10 316 8.89% -4.84%
RESURS HOLDING AB 41.00 3.38% 1.34 29908 40.34 40.34 41.22 5050 40.78 41.36 7979 7.11% -31.95%
Ringkjøbing Landbobk 486.00 1.25% 6.00 867 482.50 481.50 486.00 464 481.00 489.00 253 2.86% -5.45%
ROCKWOOL INT B 1845.00 0.87% 16.00 1484 1852.00 1838.00 1861.00 21 1829.00 1863.00 21 2.27% 16.62%
Royal Unibrew 567.60 0.11% 0.60 27557 566.80 556.60 568.00 67 563.20 572.00 66 3.05% -6.95%
Saab B 240.00 1.95% 4.60 48973 241.00 238.30 242.20 1171 236.70 242.70 1156 2.35% -23.59%
Sagax B 134.40 2.44% 3.20 3399 133.60 133.00 134.40 30 130.00 135.40 2995 9.09% -1.61%
Salmar 455.00 0.40% 1.80 32342 457.00 450.60 457.00 119 450.90 467.00 115 1.02% 1.59%
Sampo 'A' 32.55 2.36% 0.75 352270 32.46 32.22 32.77 876 32.13 32.74 100 6.97% -16.43%
Sandvik 180.20 2.10% 3.70 367127 180.00 177.70 181.30 1644 178.15 182.55 1583 4.31% -1.21%
SANOMA 9.07 1.23% 0.11 2611 9.04 9.01 9.11 1151 9.04 9.17 2910 -0.60% -4.27%
SBANKEN ASA 64.70 0.94% 0.60 1128 64.10 64.10 64.90 2666 64.00 64.80 114 2.05% -13.27%
SCANDIC HOTELS GP EO 34.20 2.15% 0.72 93209 33.84 33.72 35.10 3026 33.88 34.62 80 5.30% -53.78%
Scatec Solar ASA 156.00 -1.82% -2.90 16182 158.90 155.10 159.30 3065 154.10 156.90 254 3.31% 26.01%
Schibsted 250.60 -1.07% -2.70 32397 253.60 248.70 254.70 100 248.80 251.00 100 0.60% -5.75%
SCHIBSTED ASA B NK-, 230.00 -1.46% -3.40 6258 232.60 228.80 233.80 1998 228.80 231.40 173 1.50% -8.73%
Securitas B 126.70 0.40% 0.50 151641 126.90 125.65 127.65 3677 125.70 128.15 2259 1.81% -21.30%
Selvaag Bolig 52.90 0.19% 0.10 5562 53.00 52.80 53.80 498 51.30 53.10 730 1.54% -28.42%
SimCorp 722.50 -0.69% -5.00 12654 734.00 719.50 735.00 100 720.00 727.00 100 1.76% -4.68%
SEB A 85.76 3.93% 3.24 984528 84.38 84.26 85.94 3456 84.84 86.84 3333 5.23% -2.50%
Skanska B 194.30 1.57% 3.00 103867 195.00 192.75 196.20 1523 192.20 196.05 2387 3.46% -8.22%
SKF A 178.00 1.14% 2.00 820 176.00 176.00 178.00 1600 177.00 182.00 1500 1.42% -5.52%
SKF B 179.95 2.95% 5.15 264061 176.50 176.50 180.10 1652 177.55 182.00 1590 2.98% -5.01%
Skistar B 99.90 0.20% 0.20 264 100.00 99.00 100.20 998 98.90 100.40 1572 5.38% -16.33%
Sparebank 1 Nord-Nor 62.00 0.49% 0.30 5295 62.60 62.00 63.60 1463 61.40 62.00 187 -0.64% -21.22%
SPAREBANK 1 SMN NK 2 77.90 1.17% 0.90 1692 78.10 77.90 78.80 4530 77.30 78.40 508 -0.76% -22.41%
SpareBank 1 SR-Bk 71.90 1.27% 0.90 5707 72.15 71.50 72.70 960 71.10 82.00 560 1.70% -28.24%
SPAREBK 1 OESTLANDET 87.70 0.00% 0.00 793 87.80 87.70 87.80 468 87.20 88.10 468 0.80% -5.39%
SPAREBKN MORE NK 100 304.00 2.01% 6.00 550 304.00 304.00 304.00 71 297.00 306.00 94 2.01% -4.40%
SSAB A 26.43 1.58% 0.41 545586 26.61 26.23 26.77 10000 26.12 26.81 10000 3.77% -19.69%
SSAB B 25.20 1.45% 0.36 64162 25.20 25.05 25.40 1200 25.02 25.54 1200 3.58% -17.54%
Stolt-Nielsen 89.20 -0.89% -0.80 307 90.10 89.10 90.90 198 88.10 88.90 290 6.83% -21.62%
Stora Enso Oyj R 10.91 1.82% 0.20 451584 10.81 10.81 10.99 2300 10.76 11.06 2244 2.73% -16.21%
Storebrand 52.98 1.85% 0.96 267584 52.52 52.52 53.96 300 52.52 53.24 300 5.62% -23.28%
Subsea 7 64.26 1.20% 0.76 234022 64.98 64.18 65.36 200 63.86 64.52 200 2.29% -38.51%
Svenska Cellulosa A 112.60 0.54% 0.60 9 112.60 112.60 112.60 100 107.20 112.60 9 -0.35% 11.05%
Svenska Cellulos B 112.30 0.90% 1.00 199463 112.55 111.50 112.80 4152 111.35 113.65 2316 1.29% 18.19%
SHB A 92.44 3.49% 3.12 748005 90.82 90.68 92.78 3240 90.96 94.04 3064 1.87% -8.29%
Svenska Handelsbanke 95.70 2.03% 1.90 1046 95.60 95.10 95.70 398 95.10 96.20 267 1.06% -7.54%
Sweco B 439.00 2.86% 12.20 16070 430.00 428.00 439.00 1060 435.80 442.40 1058 4.13% 21.40%
Swedbank A 129.48 3.62% 4.52 692061 127.42 127.00 130.50 200 129.28 130.96 2210 6.97% -7.22%
SWEDISH MATCH 672.00 -0.33% -2.20 94202 679.60 668.80 680.40 442 662.40 680.40 425 3.00% 39.59%
Swedish Orphan Bio 216.60 -0.69% -1.50 124512 217.80 213.40 217.80 1172 214.30 219.30 1157 0.51% 40.38%
Sydbank 127.30 2.08% 2.60 3599 126.70 126.20 128.40 100 126.70 128.30 100 2.41% -9.14%
Tele2 B 122.95 -3.72% -4.75 1312173 125.85 121.90 125.95 3788 122.05 124.40 2316 -0.93% -9.36%
Telenor 138.65 -0.04% -0.05 347891 140.15 138.20 140.15 300 138.50 139.05 300 -2.29% -12.00%
Telia Company 35.10 0.37% 0.13 1713484 35.16 34.95 35.55 8528 34.61 35.71 5000 -0.18% -12.92%
TGS-NOPEC Geophys. 143.25 1.63% 2.30 33098 144.30 142.75 145.20 3324 142.10 144.05 274 -1.14% -46.43%
Thin Film Elec. 0.39 0.26% 0.00 57782 0.41 0.39 0.41 10115 0.39 0.39 791 -11.33% -83.13%
THULE GROUP AB (PUBL 243.00 2.45% 5.80 26040 240.00 238.00 243.00 1914 241.40 244.60 1914 4.74% 12.08%
TietoEVRY 24.46 -0.41% -0.10 28280 24.78 24.22 24.82 750 23.38 25.52 150 1.66% -11.76%
Tikkurila 12.70 2.09% 0.26 622 12.68 12.66 12.82 116 12.02 12.78 283 1.28% -11.44%
Tobii AB 37.00 0.49% 0.18 17971 37.34 36.32 37.34 1736 36.82 37.26 1029 2.83% -1.91%
Tomra Systems 344.10 0.00% 0.00 16913 347.30 340.00 347.30 158 341.10 381.30 141 -1.88% 23.33%
Topdanmark 288.00 1.77% 5.00 8118 288.00 287.40 291.00 132 285.20 290.20 129 6.51% -12.41%
Trelleborg B 141.65 2.46% 3.40 63006 142.15 140.45 142.60 3286 140.70 143.00 3273 5.24% -15.81%
Tryg 196.90 1.18% 2.30 20175 197.25 195.60 197.25 191 195.60 199.10 189 5.92% -0.56%
UPM-KYMMENE 25.84 1.65% 0.42 220878 25.77 25.64 25.97 1113 25.45 26.22 1061 0.78% -16.43%
Uponor 11.92 1.88% 0.22 1344 12.02 11.86 12.02 420 11.88 12.08 1928 0.68% 2.14%
Vaisala 35.00 2.94% 1.00 104 34.15 34.15 35.00 98 34.55 35.20 98 7.03% 9.72%
Valmet OYJ 24.01 2.61% 0.61 65217 23.72 23.62 24.01 1126 23.75 24.35 1835 3.67% 12.30%
Veidekke 123.60 1.48% 1.80 9008 123.60 123.00 126.00 862 122.80 124.40 323 8.04% 3.17%
VESTAS WIND SYSTEMS 707.40 0.06% 0.40 97914 713.40 701.20 715.60 120 688.20 720.80 160 6.06% 4.71%
Vitrolife AB 223.40 1.27% 2.80 1964 220.20 219.80 223.40 263 222.00 225.40 1200 1.92% 12.89%
Volvo A 153.20 3.10% 4.60 8734 150.60 150.60 153.40 1900 151.20 155.80 1800 3.79% -3.47%
Volvo B 153.80 3.40% 5.05 1031740 151.05 151.05 153.80 1938 151.60 155.75 1856 4.17% -2.04%
Wärtsilä 7.53 3.95% 0.29 369718 7.40 7.40 7.58 300 7.44 7.61 3723 1.92% -23.69%
Wallenius Wilhelmsen 13.54 0.89% 0.12 35872 13.50 13.32 13.66 6901 13.40 13.58 449 7.46% -37.49%
Wallenstam B 111.90 0.81% 0.90 5799 112.90 111.60 113.00 294 111.20 112.90 4146 6.17% -1.32%
Wihlborgs Fastighete 160.00 -0.25% -0.40 18913 162.30 157.70 162.40 2904 158.90 161.20 2904 6.67% -7.35%
Wilh. Wilhelmsen 121.00 -0.82% -1.00 1 121.00 121.00 121.00 249 100.00 120.50 74 4.76% -26.22%
XXL ASA 22.22 8.18% 1.68 187601 21.00 20.72 22.54 1760 21.96 22.20 2483 17.75% 52.47%
Yara Intl. 340.60 0.44% 1.50 183425 341.00 338.50 343.60 100 337.90 341.30 100 1.73% -7.12%
YIT 4.98 0.85% 0.04 5255 5.00 4.96 5.07 1317 4.94 5.01 956 1.34% -16.58%