Finanz und Wirtschaft 
17.07.2019 12:55:49
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.07.2019 | 621.95 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 16.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 17.07.2019 / 12:55 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.38% | 632.5 | 555.8 |
| 1 Woche | 0.58% | 622.0 | 618.1 |
| 1 Monat | 2.27% | 632.1 | 605.2 |
| 3 Monate | -1.90% | 632.3 | 580.7 |
| 6 Monate | 5.82% | 632.5 | 580.7 |
| 1 Jahr | -3.05% | 667.9 | 545.9 |
| 3 Jahre | 14.44% | 698.5 | 502.6 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 7380.00 | -1.14% | -85.00 | 2 | 7380.00 | 7380.00 | 7380.00 | 2 | 7295.00 | 7360.00 | 7 | 2.93% | 11.21% |
| A.P. Moller-Maersk B | 7704.00 | -2.08% | -164.00 | 1482 | 7856.00 | 7704.00 | 7870.00 | 1 | 7702.00 | 7706.00 | 37 | 2.23% | 8.92% |
| AAK AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABG Sundal Collier | 3.86 | - | - | - | - | - | - | 6958 | 3.81 | 3.77 | 539 | 6.63% | -14.51% |
| Addtech B | 276.50 | 1.65% | 4.50 | 262 | 273.50 | 272.00 | 276.50 | 90 | 272.50 | 274.50 | 147 | 0.74% | 71.93% |
| AF Gruppen ASA | 167.00 | 0.00% | 0.00 | 7 | 167.00 | 167.00 | 167.00 | 775 | 160.50 | 167.00 | 88 | -0.89% | 28.96% |
| AF Poeyry B | 221.40 | 0.82% | 1.80 | 18291 | 219.00 | 218.40 | 223.20 | 130 | 220.40 | 221.60 | 728 | 3.39% | 53.93% |
| Ahlstrom-Munksjö | 14.40 | 0.00% | 0.00 | 758 | 14.34 | 14.34 | 14.46 | 140 | 14.36 | 14.58 | 100 | -0.41% | 19.21% |
| Akastor ASA | 11.56 | -0.52% | -0.06 | 253 | 11.50 | 11.50 | 11.58 | 227 | 11.50 | 11.74 | 2258 | 3.01% | -9.92% |
| Aker ASA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aker BP | 253.90 | -1.51% | -3.90 | 136082 | 254.10 | 250.75 | 254.50 | 326 | 253.80 | 254.00 | 45 | 0.74% | 17.93% |
| AKER SOLUTIONS | 31.04 | 0.11% | 0.04 | 148725 | 31.05 | 30.73 | 31.48 | 63 | 31.02 | 31.08 | 300 | -5.42% | -21.47% |
| Aktia Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALFA LAVAL | 190.70 | -6.98% | -14.30 | 323392 | 205.20 | 190.70 | 205.90 | 100 | 190.75 | 190.85 | 121 | 1.18% | 8.21% |
| Alimak Group AB | 140.20 | 0.72% | 1.00 | 624 | 140.20 | 140.00 | 141.60 | 136 | 138.80 | 139.60 | 148 | -1.83% | 26.55% |
| Ambu | 101.95 | -2.35% | -2.45 | 58606 | 103.55 | 101.80 | 103.95 | 48 | 101.85 | 102.05 | 210 | 0.63% | -33.21% |
| AMER SPORTS 'A' | 40.01 | -0.03% | -0.01 | 35 | 40.01 | 40.01 | 40.01 | 400 | 39.89 | 40.25 | 400 | - | 4.25% |
| Arcam AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ARCUS ASA NK 0,02 | 37.00 | - | - | - | - | - | - | 158 | 35.30 | 37.00 | 492 | 0.27% | -9.65% |
| ASSA Abloy B | 223.60 | 3.66% | 7.90 | 1076989 | 216.00 | 216.00 | 231.40 | 834 | 223.30 | 223.50 | 1431 | 1.22% | 36.78% |
| Atea | 114.80 | -0.17% | -0.20 | 435 | 116.80 | 114.80 | 116.80 | 153 | 115.20 | 116.00 | 150 | -2.04% | 3.42% |
| Atlas Copco A | 287.95 | 0.72% | 2.05 | 396850 | 285.00 | 284.90 | 292.20 | 227 | 287.80 | 287.90 | 2 | -0.49% | 36.16% |
| Atlas Copco B | 258.10 | 0.66% | 1.70 | 104996 | 258.40 | 257.90 | 261.70 | 877 | 257.90 | 258.30 | 95 | -0.04% | 32.56% |
| Atrium Ljungberg B | 184.60 | 0.65% | 1.20 | 1300 | 184.20 | 184.20 | 184.80 | 263 | 184.00 | 184.80 | 110 | 0.22% | 20.66% |
| ATTENDO AB | 41.46 | -2.68% | -1.14 | 32709 | 42.10 | 40.10 | 42.10 | 141 | 41.42 | 41.52 | 1124 | 0.71% | -45.70% |
| Austevoll Seafood | 98.70 | -0.05% | -0.05 | 19232 | 98.80 | 98.05 | 99.15 | 55 | 98.50 | 98.75 | 235 | -3.19% | -7.71% |
| Avance Gas Holding | 26.70 | -2.20% | -0.60 | 3286 | 27.00 | 26.60 | 27.05 | 100 | 26.45 | 27.00 | 748 | 1.49% | 115.98% |
| Avanza Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Axactor AB | 19.50 | -2.01% | -0.40 | 35 | 19.50 | 19.50 | 19.50 | 1346 | 19.70 | 19.70 | 31 | -0.50% | 6.42% |
| AXFOOD AB | 200.50 | 2.11% | 4.15 | 36450 | 197.25 | 197.15 | 201.20 | 505 | 200.60 | 200.70 | 294 | 6.77% | 29.65% |
| B2 HOLDING AS NK-,1 | 10.46 | 0.43% | 0.04 | 21987 | 10.49 | 10.40 | 10.49 | 4000 | 10.37 | 10.48 | 156 | 10.04% | -16.52% |
| Bakkafrost P/F | 514.50 | 0.00% | 0.00 | 2377 | 513.00 | 513.00 | 518.00 | 60 | 514.00 | 515.00 | 270 | 1.58% | 21.63% |
| Basware | 18.18 | 0.22% | 0.04 | 575 | 18.60 | 18.18 | 18.60 | 56 | 18.14 | 18.20 | 213 | - | -54.42% |
| Bavarian Nordic | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Beijer Alma B | 119.00 | - | - | - | - | - | - | 33 | 119.00 | 119.80 | 114 | -3.41% | -5.33% |
| Bergman & Beving B | 98.20 | - | - | - | - | - | - | 137 | 92.00 | 101.00 | 289 | -1.80% | 15.53% |
| Betsson B | 55.30 | -2.12% | -1.20 | 31495 | 56.20 | 55.30 | 56.20 | 316 | 55.10 | 55.40 | 483 | -2.25% | -22.37% |
| Bilia A | 80.60 | 1.07% | 0.85 | 3979 | 79.30 | 79.30 | 80.60 | 59 | 80.35 | 80.65 | 200 | -2.92% | -3.80% |
| BillerudKorsnäs | 110.90 | -1.90% | -2.15 | 84832 | 113.62 | 109.35 | 113.62 | 573 | 110.95 | 111.10 | 44 | -10.84% | 6.85% |
| BioGaia B | 399.00 | -1.24% | -5.00 | 455 | 402.50 | 399.00 | 405.50 | 10 | 393.00 | 399.50 | 117 | -0.12% | 27.04% |
| Boliden | 222.05 | -0.16% | -0.35 | 170407 | 221.00 | 220.50 | 223.55 | 51 | 221.95 | 222.10 | 495 | 0.57% | 16.18% |
| BONAVA AB B FRIA SK | 112.00 | -4.03% | -4.70 | 15896 | 117.60 | 111.80 | 117.60 | 146 | 112.00 | 112.20 | 740 | -5.20% | 2.64% |
| Borregaard | 94.60 | -0.21% | -0.20 | 1434 | 94.15 | 94.15 | 94.80 | 19 | 94.50 | 94.65 | 268 | -4.34% | 26.74% |
| BRAVIDA HOLDING AB | 81.90 | -0.24% | -0.20 | 2485 | 81.95 | 81.80 | 82.35 | 202 | 81.80 | 82.85 | 3486 | -0.85% | 34.26% |
| Bure Equity | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BW LPG | 42.24 | -1.08% | -0.46 | 4943 | 41.82 | 41.90 | 42.39 | 550 | 42.14 | 42.42 | 600 | 0.42% | 63.59% |
| BW Offshore | 51.70 | -2.36% | -1.25 | 22026 | 52.65 | 51.55 | 52.65 | 779 | 51.70 | 51.85 | 245 | 2.32% | 67.03% |
| CARGOTEC | 32.42 | -1.88% | -0.62 | 1819 | 33.20 | 32.42 | 33.30 | 99 | 32.30 | 32.54 | 178 | -1.26% | 24.30% |
| CARLSBERG B | 895.40 | -0.18% | -1.60 | 47257 | 895.60 | 890.60 | 899.00 | 100 | 895.20 | 895.60 | 101 | -2.29% | 29.59% |
| Castellum | 193.85 | 0.78% | 1.50 | 72576 | 192.85 | 191.95 | 193.90 | 361 | 193.85 | 193.95 | 133 | 1.45% | 17.47% |
| Caverion | 6.36 | -2.00% | -0.13 | 2351 | 6.50 | 6.36 | 6.50 | 107 | 6.38 | 6.44 | 170 | -0.31% | 27.01% |
| CHRISTIAN HANSEN | 591.00 | -0.81% | -4.80 | 64254 | 593.60 | 588.00 | 597.00 | 64 | 591.40 | 591.60 | 33 | -1.03% | 3.55% |
| Citycon | 9.25 | 0.43% | 0.04 | 535 | 9.20 | 9.18 | 9.25 | 215 | 9.24 | 9.26 | 166 | -0.54% | 13.70% |
| Clas Ohlson B | 86.50 | -0.40% | -0.35 | 6698 | 87.00 | 86.25 | 87.05 | 202 | 86.40 | 86.65 | 179 | -5.70% | 11.99% |
| Cloetta B | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Collector AB | 58.90 | -0.17% | -0.10 | 1734 | 59.20 | 58.90 | 59.30 | 503 | 58.00 | 60.10 | 150 | 2.79% | 19.07% |
| COLOPLAST | 791.60 | 0.61% | 4.80 | 9262 | 788.80 | 788.20 | 793.20 | 101 | 791.60 | 792.00 | 76 | -2.38% | 30.31% |
| Coor Service Mgmt | 84.30 | -0.59% | -0.50 | 850 | 84.70 | 84.20 | 84.70 | 100 | 82.80 | 85.80 | 100 | -3.20% | 21.84% |
| Cramo | 8.17 | -1.21% | -0.10 | 13902 | 8.28 | 8.15 | 8.31 | 28 | 8.15 | 8.27 | 70 | -19.71% | -44.57% |
| Danske Bank | 103.45 | -1.57% | -1.65 | 889885 | 104.90 | 103.00 | 104.90 | 80 | 103.45 | 103.50 | 185 | 3.75% | -18.31% |
| DFDS | 261.60 | 0.00% | 0.00 | 3652 | 262.40 | 261.20 | 264.00 | 34 | 261.20 | 261.60 | 43 | 0.62% | 0.31% |
| DNA PLC | 20.97 | 0.19% | 0.04 | 5634 | 20.94 | 20.94 | 20.97 | 1236 | 20.96 | 20.98 | 356 | -0.57% | 22.54% |
| DNB ASA | 157.15 | -1.63% | -2.60 | 295693 | 159.40 | 157.15 | 159.70 | 613 | 157.10 | 157.15 | 298 | -2.77% | 15.80% |
| DNO ASA | 14.47 | -2.10% | -0.31 | 81142 | 14.50 | 14.43 | 14.56 | 1013 | 14.46 | 14.48 | 5063 | 1.30% | 17.91% |
| DOMETIC GROUP AB | 84.06 | -7.14% | -6.46 | 854432 | 82.04 | 80.58 | 85.04 | 691 | 84.00 | 84.08 | 151 | 3.10% | 64.13% |
| DSV | 656.40 | 1.64% | 10.60 | 53591 | 643.40 | 643.40 | 657.20 | 619 | 656.20 | 656.40 | 243 | 3.39% | 51.06% |
| Ekornes | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Electrolux B | 237.00 | -0.59% | -1.40 | 108658 | 238.00 | 236.80 | 240.90 | 578 | 236.90 | 237.00 | 52 | -0.63% | 27.73% |
| Elekta B | 132.15 | 0.19% | 0.25 | 77867 | 132.00 | 131.75 | 132.90 | 942 | 132.05 | 132.15 | 2263 | -1.79% | 25.50% |
| Elisa Corp. | 41.04 | 0.22% | 0.09 | 21219 | 40.91 | 40.76 | 41.23 | 198 | 41.03 | 41.05 | 54 | -5.30% | 13.62% |
| ELTEL AB | 22.00 | 0.69% | 0.15 | 660 | 21.85 | 21.85 | 22.00 | 850 | 21.90 | 22.05 | 50 | -0.23% | 71.37% |
| Entra ASA | 129.50 | 1.81% | 2.30 | 7257 | 128.00 | 127.70 | 129.50 | 713 | 129.40 | 129.80 | 1399 | -4.14% | 10.23% |
| Equinor | 164.60 | -1.91% | -3.20 | 443384 | 165.65 | 163.25 | 165.65 | 1126 | 164.55 | 164.60 | 400 | -0.89% | -8.88% |
| Ericsson B | 84.50 | -6.26% | -5.64 | 4958849 | 88.16 | 83.58 | 89.80 | 1603 | 84.50 | 84.52 | 555 | 0.90% | 15.92% |
| Ericsson Telefon A | 87.40 | -4.17% | -3.80 | 1770 | 89.00 | 86.30 | 89.00 | 2076 | 84.80 | 88.10 | 1000 | -0.22% | 17.98% |
| ESSITY AB A | 295.00 | 1.20% | 3.50 | 302 | 295.00 | 295.00 | 295.00 | 1000 | 292.00 | 301.00 | 715 | -1.52% | 34.02% |
| ESSITY AB B | 292.70 | 1.18% | 3.40 | 244999 | 289.40 | 289.40 | 293.80 | 670 | 292.30 | 292.60 | 391 | -1.26% | 33.26% |
| EUROPRIS ASA NK 1 | 25.10 | 0.32% | 0.08 | 23028 | 24.88 | 24.88 | 25.34 | 9262 | 24.64 | 25.10 | 48 | -8.95% | 8.78% |
| EVOLUTION GAM.GR.SK- | 191.00 | -1.14% | -2.20 | 15586 | 193.60 | 191.00 | 193.60 | 205 | 190.60 | 191.20 | 1131 | -0.72% | 89.04% |
| EVRY ASA | 32.25 | 0.16% | 0.05 | 2301 | 32.45 | 32.25 | 32.45 | 354 | 32.15 | 32.30 | 820 | -6.26% | 7.15% |
| Fabege | 152.10 | 1.20% | 1.80 | 77600 | 150.20 | 150.05 | 152.25 | 1157 | 152.00 | 152.15 | 200 | 0.87% | 26.90% |
| Fagerhult | 60.30 | - | - | - | - | - | - | 49 | 59.50 | 60.80 | 307 | -0.33% | -9.23% |
| Fastighets Balder B | 338.70 | -1.77% | -6.10 | 13103 | 339.80 | 335.00 | 342.20 | 117 | 338.60 | 338.80 | 470 | 2.92% | 37.09% |
| Fenix Outdoor 'B' | 1004.00 | - | - | - | - | - | - | 2 | 1004.00 | 1032.00 | 25 | 0.40% | 18.12% |
| Fingerprint Cards B | 15.95 | 1.09% | 0.17 | 10756 | 15.85 | 15.80 | 16.04 | 33213 | 15.72 | 16.03 | 2004 | -2.77% | 55.70% |
| Finnair | 6.87 | -12.98% | -1.02 | 35887 | 7.20 | 6.81 | 7.30 | 277 | 6.86 | 6.92 | 320 | 7.93% | 11.59% |
| Fiskars | 13.66 | -0.73% | -0.10 | 443 | 13.74 | 13.66 | 13.78 | 10 | 13.62 | 13.66 | 48 | -0.72% | -8.02% |
| FLSMIDTH & CO | 279.30 | -0.92% | -2.60 | 5258 | 283.20 | 279.10 | 285.00 | 70 | 278.80 | 279.40 | 75 | -0.81% | -3.85% |
| FORTUM | 20.35 | -0.29% | -0.06 | 161709 | 20.40 | 20.30 | 20.43 | 733 | 20.34 | 20.36 | 1010 | 4.91% | 7.28% |
| Frontline | 70.35 | 1.44% | 1.00 | 2661 | 69.70 | 69.70 | 71.00 | 726 | 70.10 | 70.40 | 225 | -1.70% | 42.29% |
| Genmab | 1232.00 | 1.52% | 18.50 | 17436 | 1208.50 | 1207.00 | 1235.00 | 40 | 1230.50 | 1232.50 | 14 | 1.68% | 14.21% |
| GETINGE | 135.40 | -7.45% | -10.90 | 567003 | 140.85 | 135.25 | 143.55 | 89 | 135.30 | 135.65 | 375 | -0.10% | 83.06% |
| Gjensidige Forsikr | 180.50 | 0.33% | 0.60 | 21992 | 180.70 | 180.15 | 181.05 | 477 | 180.45 | 180.55 | 429 | 4.23% | 33.56% |
| GN Store Nord | 324.70 | -1.13% | -3.70 | 25011 | 327.60 | 322.80 | 329.20 | 2 | 324.50 | 324.70 | 69 | 3.08% | 34.81% |
| Granges AB (publ) | 96.10 | -1.39% | -1.35 | 3377 | 96.80 | 96.10 | 97.30 | 52 | 96.05 | 96.20 | 183 | -0.66% | 20.76% |
| Grieg Seafood | 133.90 | -0.37% | -0.50 | 6982 | 134.20 | 133.60 | 134.50 | 691 | 133.80 | 134.10 | 250 | 2.36% | 30.74% |
| H. Lundbeck | 260.10 | -0.12% | -0.30 | 18932 | 258.30 | 256.80 | 260.70 | 366 | 260.00 | 260.30 | 126 | 0.27% | -8.57% |
| Haldex | 53.40 | -2.91% | -1.60 | 2351 | 54.55 | 53.30 | 54.70 | 25 | 52.60 | 54.30 | 25 | -2.31% | -20.69% |
| Hembla B | 192.00 | 0.63% | 1.20 | 277 | 190.80 | 190.40 | 192.00 | 88 | 191.20 | 192.20 | 19 | 0.63% | 30.24% |
| Hemfosa Fastigheter | 92.55 | 4.16% | 3.70 | 48017 | 90.25 | 89.40 | 92.60 | 653 | 92.50 | 92.60 | 100 | -0.89% | 26.93% |
| Hennes & Mauritz B | 169.62 | 0.06% | 0.10 | 153437 | 169.76 | 169.50 | 171.12 | 277 | 169.60 | 169.66 | 576 | -0.29% | 34.39% |
| Hexagon B | 475.10 | -0.02% | -0.10 | 95856 | 470.10 | 470.10 | 477.80 | 208 | 475.10 | 475.20 | 155 | 1.19% | 16.53% |
| Hexagon Composites | 34.35 | -0.43% | -0.15 | 5663 | 34.30 | 34.30 | 34.95 | 50 | 33.85 | 34.50 | 371 | -8.97% | 39.96% |
| Hexpol B | 77.20 | 0.06% | 0.05 | 34803 | 77.70 | 77.00 | 77.85 | 855 | 77.20 | 77.30 | 1207 | -0.84% | 9.82% |
| Höegh LNG Holdings | 35.30 | -1.26% | -0.45 | 26 | 35.30 | 35.30 | 35.30 | 1500 | 34.60 | 35.90 | 739 | 1.27% | -6.66% |
| HOIST FINANCE AB | 48.00 | -0.70% | -0.34 | 8366 | 47.92 | 47.86 | 48.48 | 571 | 47.92 | 48.76 | 1478 | -2.30% | 12.55% |
| HOLMEN B | 197.70 | -0.70% | -1.40 | 7483 | 198.90 | 197.70 | 199.40 | 41 | 197.70 | 197.80 | 76 | 0.66% | 13.77% |
| Hufvudstaden A | 168.80 | 0.06% | 0.10 | 5212 | 168.20 | 167.90 | 168.80 | 247 | 168.60 | 169.00 | 113 | -0.30% | 23.14% |
| Huhtamäki | 37.31 | 0.03% | 0.01 | 44850 | 37.33 | 37.16 | 37.65 | 36 | 37.30 | 37.33 | 334 | 3.61% | 38.30% |
| HUSQVARNA | 80.64 | 0.95% | 0.76 | 833021 | 80.60 | 79.14 | 80.70 | 2097 | 80.62 | 80.68 | 1047 | -6.38% | 21.66% |
| ICA Gruppen | 418.10 | 1.33% | 5.50 | 24602 | 412.90 | 412.40 | 418.60 | 100 | 417.50 | 418.00 | 114 | 1.23% | 29.91% |
| Idex ASA | 1.76 | 3.54% | 0.06 | 9018 | 1.73 | 1.73 | 1.76 | 9166 | 1.77 | 1.76 | 4145 | 3.92% | -44.94% |
| Industrivärden A | 220.80 | -0.27% | -0.60 | 19777 | 221.60 | 220.80 | 222.20 | 790 | 220.60 | 220.80 | 33 | 0.18% | 21.05% |
| Industrivärden C | 214.40 | -0.60% | -1.30 | 69200 | 215.20 | 214.35 | 216.20 | 114 | 214.30 | 214.50 | 108 | 0.23% | 20.64% |
| Indutrade | 301.80 | 0.13% | 0.40 | 13963 | 301.90 | 300.00 | 303.20 | 104 | 301.20 | 301.80 | 4 | -0.46% | 46.60% |
| Intrum | 248.10 | 0.04% | 0.10 | 14527 | 247.50 | 247.10 | 248.90 | 137 | 247.80 | 248.20 | 96 | -0.84% | 20.21% |
| Investment AB OEresu | 121.40 | -0.65% | -0.80 | 35 | 121.40 | 121.40 | 121.40 | 1 | 119.40 | 121.60 | 218 | 0.49% | -3.32% |
| Investor A | 455.20 | 0.22% | 1.00 | 507 | 456.30 | 453.20 | 456.30 | 201 | 454.00 | 455.00 | 374 | -0.66% | 20.29% |
| Investor B | 456.00 | 0.11% | 0.50 | 64549 | 454.00 | 453.00 | 458.30 | 44 | 456.00 | 456.10 | 100 | -1.36% | 21.63% |
| INWIDO AB (PUBL) SK | 58.67 | -2.61% | -1.57 | 6673 | 59.75 | 58.58 | 60.30 | 2859 | 58.00 | 59.25 | 530 | -9.40% | 8.36% |
| ISS | 194.35 | -0.05% | -0.10 | 12449 | 193.35 | 193.25 | 194.65 | 152 | 194.35 | 194.45 | 185 | 1.62% | 6.99% |
| JM | 254.00 | -0.82% | -2.10 | 13992 | 254.00 | 252.60 | 256.20 | 38 | 253.90 | 254.10 | 49 | 8.10% | 48.51% |
| JYSKE BANK | 228.20 | -1.13% | -2.60 | 9490 | 230.60 | 228.20 | 230.60 | 105 | 228.20 | 228.40 | 42 | 1.36% | -1.91% |
| KEMIRA | 12.49 | 0.16% | 0.02 | 10979 | 12.57 | 12.45 | 12.57 | 114 | 12.48 | 12.50 | 370 | -0.08% | 26.79% |
| Kesko 'A' | 46.70 | - | - | - | - | - | - | 4 | 45.50 | 46.50 | 19 | 1.30% | 6.86% |
| KESKO B | 50.08 | -0.56% | -0.28 | 11885 | 49.95 | 49.79 | 50.36 | 60 | 50.06 | 50.10 | 165 | 1.57% | 7.17% |
| Kindred Group | 81.40 | -1.21% | -1.00 | 10791 | 82.14 | 81.40 | 82.44 | 250 | 81.10 | 81.60 | 1933 | 2.36% | 1.10% |
| Kinnevik AB 'B' | 245.30 | -0.24% | -0.60 | 27615 | 245.90 | 245.20 | 247.50 | 100 | 245.20 | 245.30 | 188 | -0.04% | 15.39% |
| KLOEVERN AB NAV. B S | 15.76 | -1.38% | -0.22 | 12362 | 16.01 | 15.73 | 16.01 | 356 | 15.77 | 15.88 | 634 | 1.85% | 55.00% |
| Klövern pref | 346.50 | - | - | - | - | - | - | 339 | 346.00 | 350.00 | 120 | 0.43% | 10.44% |
| KONE | 51.32 | 0.86% | 0.44 | 83721 | 50.86 | 50.86 | 51.50 | 149 | 51.30 | 51.34 | 283 | -0.74% | 22.54% |
| KONECRANES | 31.34 | -2.94% | -0.95 | 45221 | 32.37 | 31.27 | 32.65 | 24 | 31.32 | 31.36 | 105 | -0.09% | 22.59% |
| Kongsberg Auto | 6.49 | 0.23% | 0.01 | 15974 | 6.48 | 6.48 | 6.49 | 2533 | 6.48 | 6.51 | 72 | -1.67% | -15.65% |
| Kongsberg Gruppen | 115.70 | 0.00% | 0.00 | 567 | 115.40 | 115.40 | 115.90 | 149 | 115.50 | 115.70 | 2 | -1.62% | -0.94% |
| Kungsleden | 85.00 | 0.24% | 0.20 | 6889 | 84.55 | 84.20 | 85.20 | 100 | 85.05 | 85.20 | 250 | 3.10% | 34.60% |
| Lagercrantz Group B | 130.00 | -0.31% | -0.40 | 1529 | 131.00 | 128.20 | 131.20 | 347 | 129.20 | 132.40 | 220 | 0.93% | 50.93% |
| Lassila & Tikanoja | 13.76 | -0.86% | -0.12 | 288 | 13.90 | 13.76 | 13.96 | 40 | 13.54 | 13.76 | 148 | -1.56% | -6.97% |
| Latour Investment B | 136.40 | -0.51% | -0.70 | 3658 | 136.40 | 136.40 | 137.60 | 213 | 136.00 | 136.40 | 76 | -1.08% | 22.63% |
| Lehto Group | 2.39 | -0.91% | -0.02 | 10216 | 2.38 | 2.35 | 2.40 | 599 | 2.37 | 2.39 | 15 | -3.29% | -43.34% |
| Leroy Seafood | 61.42 | -0.58% | -0.36 | 46535 | 61.68 | 61.17 | 62.34 | 139 | 61.42 | 61.48 | 265 | -1.97% | -6.37% |
| LIFCO AB B | 521.00 | 0.00% | 0.00 | 3087 | 524.50 | 518.50 | 526.50 | 50 | 519.00 | 520.00 | 50 | 0.77% | 58.36% |
| Lindab International | 108.00 | -1.64% | -1.80 | 3888 | 109.60 | 107.60 | 109.80 | 236 | 107.60 | 108.00 | 522 | 2.43% | 73.19% |
| Loomis B | 319.20 | 0.13% | 0.40 | 14203 | 319.40 | 319.20 | 322.40 | 146 | 318.80 | 319.40 | 219 | 0.82% | 11.55% |
| Lundbergföretagen B | 356.40 | 0.11% | 0.40 | 5219 | 357.20 | 355.30 | 358.40 | 100 | 356.00 | 356.60 | 86 | -0.39% | 36.71% |
| Lundun Petroleum | 306.90 | -0.52% | -1.60 | 37343 | 303.50 | 300.50 | 308.00 | 383 | 306.80 | 307.00 | 176 | 1.25% | 39.40% |
| Medivir B | 24.80 | - | - | - | - | - | - | 95 | 25.35 | 25.45 | 602 | - | 2.27% |
| Mekonomen | 73.58 | -1.57% | -1.18 | 1224 | 73.90 | 73.58 | 74.40 | 150 | 73.10 | 74.45 | 1721 | -6.21% | -18.31% |
| METSAE BOARD B | 4.54 | -2.99% | -0.14 | 24037 | 4.67 | 4.54 | 4.67 | 120 | 4.53 | 4.54 | 400 | 1.61% | -8.20% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| Micronic Mydata | 130.80 | 8.19% | 9.90 | 19024 | 125.40 | 125.40 | 131.70 | 628 | 130.60 | 132.10 | 150 | 3.96% | 2.11% |
| Modern Times Group B | 104.35 | -0.10% | -0.10 | 3214 | 104.00 | 103.70 | 104.40 | 503 | 104.25 | 104.40 | 229 | -2.11% | -64.30% |
| Mowi | 216.80 | 1.03% | 2.20 | 152311 | 215.00 | 214.70 | 218.35 | 537 | 216.80 | 216.90 | 490 | -1.06% | - |
| MULTICONSULT AS NK - | 61.20 | - | - | - | - | - | - | 169 | 61.40 | 63.00 | 5 | - | 3.73% |
| MUNTERS GROUP AB B | 39.00 | 2.09% | 0.80 | 22936 | 38.37 | 38.30 | 39.18 | 65 | 38.96 | 39.02 | 266 | -8.04% | 14.54% |
| NCC B | 170.80 | 0.12% | 0.20 | 3517 | 171.00 | 169.55 | 171.00 | 310 | 170.30 | 170.55 | 105 | -0.23% | 23.98% |
| NEL ASA | 7.03 | -0.43% | -0.03 | 302200 | 7.05 | 6.93 | 7.05 | 2123 | 7.01 | 7.03 | 7929 | 3.22% | 52.51% |
| Neste Corp | 30.69 | -0.07% | -0.02 | 83523 | 30.60 | 30.32 | 30.78 | 117 | 30.67 | 30.72 | 340 | 4.38% | 36.98% |
| Netent 'B' | 27.35 | -3.01% | -0.85 | 32417 | 28.05 | 27.30 | 28.05 | 1209 | 27.35 | 27.45 | 385 | -12.01% | -23.06% |
| Nibe Industrier B | 139.40 | 0.69% | 0.95 | 27088 | 138.25 | 138.25 | 140.15 | 100 | 139.25 | 139.40 | 236 | 0.07% | 52.28% |
| NKT Holding | 111.60 | 2.67% | 2.90 | 1346 | 108.40 | 108.40 | 113.80 | 75 | 110.40 | 111.70 | 153 | 8.37% | 22.62% |
| Nobia | 54.50 | -0.73% | -0.40 | 2244 | 54.30 | 54.15 | 54.50 | 5268 | 53.75 | 54.70 | 866 | 1.39% | 12.55% |
| Nobina AB | 56.90 | -0.35% | -0.20 | 5738 | 57.00 | 56.90 | 57.20 | 423 | 56.95 | 57.10 | 111 | -2.39% | -5.39% |
| NOKIA | 4.51 | -1.67% | -0.08 | 1380061 | 4.54 | 4.49 | 4.56 | 2156 | 4.50 | 4.51 | 6269 | 3.63% | -8.74% |
| NOKIAN TYRES | 27.63 | -0.86% | -0.24 | 57531 | 27.87 | 27.61 | 27.98 | 344 | 27.63 | 27.65 | 74 | 2.13% | 3.91% |
| Nolato B | 561.00 | -0.97% | -5.50 | 1180 | 568.00 | 558.50 | 568.00 | 88 | 560.50 | 561.50 | 116 | 2.44% | 54.57% |
| Nordax Group AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Nordea Bank | 69.93 | -1.76% | -1.25 | 746113 | 70.85 | 69.58 | 70.85 | 1050 | 69.93 | 69.95 | 2364 | 1.12% | -4.65% |
| NORDIC NANOVECTOR NK | 34.70 | -3.61% | -1.30 | 2383 | 35.24 | 34.70 | 35.40 | 1291 | 34.08 | 35.38 | 572 | 3.93% | -29.34% |
| Nordic Semi | 41.40 | 0.24% | 0.10 | 15150 | 41.50 | 41.30 | 41.54 | 2500 | 41.18 | 41.68 | 194 | 8.80% | 42.41% |
| Norsk Hydro | 30.72 | -1.25% | -0.39 | 918607 | 31.03 | 30.72 | 31.04 | 1165 | 30.72 | 30.73 | 4051 | 2.03% | -20.60% |
| Norway Royal Salmon | 206.20 | -0.29% | -0.60 | 278 | 198.80 | 198.80 | 207.00 | 91 | 205.60 | 207.20 | 173 | 0.98% | 16.05% |
| Norw. Air Shuttle | 46.25 | 2.16% | 0.98 | 162125 | 45.90 | 45.80 | 46.90 | 132 | 46.22 | 46.36 | 191 | -1.37% | -54.59% |
| NORWEGIAN FINANS HLD | 65.35 | 0.15% | 0.10 | 12957 | 64.75 | 64.25 | 65.75 | 13 | 65.25 | 65.35 | 200 | 2.35% | -2.61% |
| Norwegian Property | 11.60 | -1.28% | -0.15 | 3865 | 11.68 | 11.60 | 11.68 | 2326 | 11.40 | 11.85 | 7358 | - | 12.33% |
| Novo-Nordisk B | 322.25 | 1.40% | 4.45 | 138336 | 319.80 | 319.60 | 322.30 | 125 | 322.20 | 322.30 | 190 | -6.16% | 6.79% |
| NOVOZYMES | 313.60 | -0.10% | -0.30 | 103556 | 312.00 | 310.00 | 316.20 | 55 | 313.60 | 313.80 | 167 | 2.21% | 7.94% |
| Ocean Yield | 53.00 | -1.12% | -0.60 | 6262 | 53.30 | 52.80 | 53.60 | 304 | 52.90 | 53.20 | 1131 | -5.30% | -9.46% |
| Oersted | 624.20 | 1.50% | 9.20 | 47798 | 614.60 | 613.00 | 624.20 | 300 | 624.20 | 624.40 | 27 | 2.09% | 41.22% |
| Olav Thon | 146.00 | - | - | - | - | - | - | 287 | 142.40 | 147.00 | 19 | - | 3.03% |
| Olvi A | 34.70 | 0.14% | 0.05 | 27 | 34.35 | 34.35 | 34.70 | 7 | 33.85 | 34.60 | 30 | 1.76% | 12.14% |
| Oriflame Holding AG | 227.20 | 0.18% | 0.40 | 6531 | 226.90 | 226.90 | 227.40 | 179 | 227.60 | 228.90 | 151 | -0.09% | 14.89% |
| Oriola 'B' | 2.03 | -1.93% | -0.04 | 18021 | 2.00 | 1.99 | 2.07 | 187 | 2.04 | 2.07 | 150 | 5.94% | 4.33% |
| Orion A | 33.35 | -0.74% | -0.25 | 54 | 33.25 | 33.25 | 33.35 | 83 | 31.85 | 33.05 | 270 | 1.82% | 12.37% |
| Orion B | 32.52 | -3.10% | -1.04 | 58120 | 33.55 | 32.40 | 33.58 | 50 | 32.50 | 32.54 | 160 | -0.21% | 10.94% |
| Orkla ASA | 76.00 | 0.37% | 0.28 | 165021 | 75.82 | 75.46 | 76.32 | 1449 | 75.98 | 76.00 | 1502 | -3.37% | 11.29% |
| Otello Corporation | 15.06 | - | - | - | - | - | - | 34 | 14.98 | 15.34 | 1729 | -0.33% | 14.79% |
| OUTOKUMPU | 2.69 | -4.89% | -0.14 | 125689 | 2.79 | 2.67 | 2.79 | 600 | 2.68 | 2.69 | 831 | 1.04% | -11.53% |
| OUTOTEC | 5.20 | -2.25% | -0.12 | 11643 | 5.32 | 5.20 | 5.34 | 839 | 5.18 | 5.21 | 294 | 3.46% | 72.96% |
| Pandora | 265.70 | 0.95% | 2.50 | 15596 | 264.10 | 261.10 | 267.60 | 11 | 265.50 | 265.90 | 76 | 3.58% | -0.90% |
| Pandox AB | 181.40 | 0.00% |