13.11.2019 03:20:33
STX NORDIC TM PR.USD
635.67
$$$
1.8300
0.29%
12.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 633.84 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.11.2019 / 03:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.12% 637.5 555.8
1 Woche 0.65% 635.7 632.3
1 Monat 6.11% 637.5 598.4
3 Monate 8.36% 637.5 571.0
6 Monate 6.19% 637.5 571.0
1 Jahr 7.32% 637.5 545.9
3 Jahre 24.70% 698.5 502.6
20.52
13
SMI
13.12
22.36
SMI
-14.37
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.52,"chartHeight":21.100210148549,"year":2017,"ID_NOTATION":"2067289"},"2018":{"performance":-14.37,"chartHeight":19.476939277789,"year":2018,"ID_NOTATION":"2067289"},"2019":{"performance":13.12,"chartHeight":19.062279362634,"year":2019,"ID_NOTATION":"2067289"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 03:20:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 8580.00 1.90% 160.00 69 8535.00 8530.00 8580.00 50 8530.00 8655.00 50 2.51% 27.82%
A.P. Moller-Maersk B 9184.00 2.36% 212.00 5594 8972.00 8970.00 9186.00 6 8804.00 9180.00 6 3.24% 27.14%
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 3.38 0.00% 0.00 - 3.38 3.38 3.38 11417 3.34 3.85 4512 -0.29% -25.14%
Addtech B 269.00 1.13% 3.00 11657 266.00 265.50 269.50 1072 267.00 271.50 247 -2.62% 70.04%
AF Gruppen ASA 176.00 0.00% 0.00 - 176.00 176.00 176.00 284 175.00 180.00 156 0.28% 35.91%
AF Poeyry B 205.60 0.78% 1.60 11266 204.00 203.00 206.40 3039 203.60 207.00 1112 -0.77% 44.12%
Ahlstrom-Munksjö 13.84 0.44% 0.06 1435 14.08 13.84 14.14 1125 13.74 13.94 1072 1.91% 14.57%
Akastor ASA 8.80 0.57% 0.05 1914 8.95 8.77 8.96 16474 8.72 8.89 4079 -11.38% -31.78%
Aker ASA 497.60 -0.88% -4.40 8651 503.50 495.40 504.50 100 495.80 498.20 100 -1.76% 7.47%
Aker BP 269.80 0.19% 0.50 155149 269.90 267.70 271.70 187 265.20 270.90 144 1.47% 23.42%
AKER SOLUTIONS 22.29 -2.19% -0.50 162096 22.92 22.19 22.92 10138 22.12 22.41 1728 -1.24% -43.71%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 236.40 0.51% 1.20 212821 235.80 234.80 238.60 2637 234.70 259.00 13 2.25% 24.78%
Alimak Group AB 129.40 0.62% 0.80 9775 129.00 129.00 131.10 571 128.00 130.60 571 0.15% 17.64%
Ambu 100.55 -1.23% -1.25 109274 102.40 99.84 103.10 8000 90.10 104.80 425 -4.42% -35.67%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 33.70 0.00% 0.00 - 33.70 33.70 33.70 1839 34.20 34.10 1099 2.12% -17.70%
ASSA Abloy B 227.00 0.71% 1.60 348855 225.00 224.40 227.80 243 175.30 229.50 2733 -1.00% 43.94%
Atea 123.80 -0.48% -0.60 32996 125.20 123.60 125.20 1755 123.00 125.40 306 4.56% 11.33%
Atlas Copco A 355.10 0.97% 3.40 520289 354.10 349.30 355.50 5 354.50 355.70 200 0.28% 69.12%
Atlas Copco B 311.20 1.34% 4.10 20719 307.70 305.00 311.40 2010 307.90 320.30 200 0.19% 60.89%
Atrium Ljungberg B 199.00 1.74% 3.40 8613 197.00 196.20 200.50 1749 197.80 201.00 3125 4.08% 30.92%
ATTENDO AB 49.36 -0.88% -0.44 15992 49.78 49.30 50.25 12656 48.90 49.70 4131 -2.83% -37.08%
Austevoll Seafood 95.60 -1.24% -1.20 13318 97.40 95.55 97.45 976 94.95 110.00 404 3.97% -10.65%
Avance Gas Holding 39.25 -0.88% -0.35 26041 39.42 38.20 39.90 3300 38.85 44.20 219 -1.75% 210.52%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 17.10 -1.16% -0.20 20039 16.90 16.90 17.10 458 17.40 18.00 3501 -8.06% -8.56%
AXFOOD AB 210.00 2.09% 4.30 65758 206.20 206.10 210.00 1029 208.60 211.40 2969 0.67% 38.66%
B2 HOLDING AS NK-,1 9.37 4.06% 0.36 34056 9.10 9.06 9.61 25167 9.34 9.45 4112 2.24% -24.90%
Bakkafrost P/F 626.50 -0.16% -1.00 34784 632.50 623.00 632.50 100 624.00 627.00 100 6.01% 48.11%
Basware 24.40 3.94% 0.93 2971 23.52 23.50 24.95 2397 24.10 24.70 2397 20.79% -38.69%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 135.40 -1.88% -2.60 18811 135.80 134.80 135.60 303 134.00 137.80 133 3.52% 7.72%
Bergman & Beving B 86.00 0.00% 0.00 - 86.00 86.00 86.00 16 86.60 86.00 154 -2.16% 1.18%
Betsson B 49.20 3.91% 1.85 72167 48.10 47.60 49.45 12640 48.95 49.65 4250 4.68% -32.40%
Bilia A 96.60 -1.58% -1.55 10715 97.95 96.45 98.15 6454 95.90 97.40 6508 0.26% 16.53%
BillerudKorsnäs 112.75 -1.79% -2.05 79467 113.30 112.10 114.60 5529 111.95 113.80 5512 -4.45% 6.57%
BioGaia B 388.00 -0.26% -1.00 482 386.00 386.00 388.50 575 384.00 390.00 575 6.74% 22.01%
Boliden 264.95 -1.12% -3.00 346354 267.25 263.50 268.55 42 262.75 266.95 42 -3.21% 38.41%
BONAVA AB B FRIA SK 93.92 -0.29% -0.28 8378 93.45 93.00 94.20 6650 93.05 94.60 1863 2.04% -17.39%
Borregaard 92.90 0.92% 0.85 8416 91.83 91.53 92.97 2119 92.35 93.40 391 3.57% 24.20%
BRAVIDA HOLDING AB 81.65 -0.12% -0.10 146640 81.65 80.90 82.00 7655 80.85 82.30 5366 -9.38% 33.52%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 61.15 2.09% 1.25 135869 60.75 58.92 61.25 1018 60.75 61.55 642 -1.05% 134.76%
BW Offshore 67.55 -1.60% -1.10 63540 68.70 67.50 68.85 8645 67.15 68.05 568 -0.37% 113.09%
CARGOTEC 32.54 -0.12% -0.04 11213 32.58 32.38 32.84 1779 32.34 32.92 1781 0.37% 22.42%
CARLSBERG B 955.00 0.04% 0.40 60010 953.00 947.50 956.20 157 952.20 960.00 1012 0.78% 37.97%
Castellum 195.85 -0.23% -0.45 138041 196.05 194.30 196.70 3186 194.30 197.80 3171 -0.13% 19.60%
Caverion 7.05 0.57% 0.04 2246 7.03 7.02 7.08 2770 7.00 7.14 759 1.44% 37.96%
CHRISTIAN HANSEN 526.80 -0.60% -3.20 88428 527.20 522.80 531.80 100 526.40 527.60 100 -0.98% -8.45%
Citycon 9.47 -0.73% -0.07 3181 9.55 9.45 9.59 3587 9.40 9.54 5663 0.91% 16.98%
Clas Ohlson B 95.95 0.89% 0.85 11126 95.90 94.95 96.45 4395 95.30 96.60 794 2.07% 23.73%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 47.60 1.01% 0.47 1453 47.20 47.15 47.60 1816 47.25 47.95 1816 1.17% -3.94%
COLOPLAST 791.40 1.75% 13.60 52234 779.20 778.00 792.40 100 778.20 799.60 188 0.20% 31.07%
Coor Service Mgmt 75.80 -0.92% -0.70 3543 76.10 75.50 76.10 1463 75.40 76.70 7735 -3.81% 8.91%
Cramo 13.61 0.96% 0.13 27643 13.44 13.44 13.66 1612 13.52 13.78 1612 6.00% -8.78%
Danske Bank 94.44 -0.21% -0.20 249281 94.74 93.86 95.74 147 92.50 95.14 85 0.81% -26.59%
DFDS 293.60 7.94% 21.60 21065 274.50 274.50 296.20 4 287.00 296.00 1494 8.74% 12.58%
DNA PLC 20.90 0.10% 0.02 34 20.90 20.90 20.90 349 20.24 21.10 320 0.00% 22.37%
DNB ASA 170.00 0.00% 0.00 359468 170.40 169.10 170.55 3441 168.80 171.15 62 1.52% 23.23%
DNO ASA 11.27 -0.18% -0.02 526550 11.40 11.16 11.40 51629 11.19 11.32 3421 -5.97% -10.09%
DOMETIC GROUP AB 92.10 0.74% 0.68 182825 89.57 89.32 92.60 6751 91.50 92.90 3312 2.38% 67.00%
DSV Panalpina 742.60 1.14% 8.40 60225 734.80 734.00 743.20 166 734.20 758.20 100 3.48% 73.71%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 260.50 0.81% 2.10 306676 258.50 256.60 260.60 2399 258.00 262.20 2403 1.88% 39.57%
Elekta B 142.60 0.04% 0.05 343312 142.30 141.15 143.60 4368 141.70 143.90 2059 2.85% 35.68%
Elisa Corp. 49.02 0.70% 0.34 50812 48.55 48.38 49.12 1132 48.71 49.62 1181 0.51% 36.02%
ELTEL AB 19.96 1.42% 0.28 532 20.00 19.88 20.00 307 19.84 19.96 331 -1.43% 56.55%
Entra ASA 135.50 -0.44% -0.60 4969 135.60 135.40 136.20 404 134.40 136.20 281 -0.81% 17.42%
Equinor 179.20 0.84% 1.50 766921 178.80 177.95 179.20 6000 173.55 182.00 2000 0.42% -2.69%
Ericsson B 87.90 0.27% 0.24 1608108 87.56 86.68 87.96 5500 87.80 88.36 5400 3.07% 13.04%
Ericsson Telefon A 87.90 0.57% 0.50 297 87.40 87.25 87.90 1000 86.80 88.20 441 3.35% 13.71%
ESSITY AB A 301.00 -0.66% -2.00 2664 300.50 300.00 301.00 1036 299.00 303.50 403 -0.82% 38.39%
ESSITY AB B 300.20 -0.10% -0.30 456810 299.40 299.30 302.70 2082 297.30 303.70 400 -0.03% 38.28%
EUROPRIS ASA NK 1 30.00 -1.32% -0.40 32289 30.50 29.70 30.50 6885 29.80 30.50 218 1.69% 30.43%
EVOLUTION GAM.GR.SK- 243.00 1.46% 3.50 28112 241.00 238.00 243.50 2569 240.50 245.00 323 4.07% 137.77%
EVRY ASA 36.75 0.62% 0.23 1433 36.75 36.75 36.75 1415 36.30 36.75 1041 0.82% 22.30%
Fabege 139.05 -0.82% -1.15 98149 140.15 138.75 140.15 4494 137.70 139.95 4499 -0.50% 17.40%
Fagerhult 61.90 -0.48% -0.30 2273 62.00 61.90 62.20 238 61.60 61.90 253 2.82% -6.82%
Fastighets Balder B 368.80 0.93% 3.40 37973 364.80 364.80 369.80 1687 366.80 372.00 1687 1.04% 46.54%
Fenix Outdoor 'B' 907.00 0.22% 2.00 8 909.00 907.00 909.00 45 906.00 922.00 45 0.89% 6.71%
Fingerprint Cards B 17.89 -0.64% -0.12 137099 18.05 17.70 18.21 15382 17.78 18.02 15382 -1.78% 76.60%
Finnair 6.01 1.09% 0.07 2493 6.00 5.96 6.02 1326 5.98 6.08 1326 2.56% -15.05%
Fiskars 11.90 -0.83% -0.10 148 11.90 11.90 11.98 54 11.70 11.98 295 0.68% -20.45%
FLSMIDTH & CO 255.90 -0.70% -1.80 13778 258.70 255.30 259.60 69 253.20 256.50 182 -0.08% -12.72%
FORTUM 21.55 1.70% 0.36 168994 21.34 21.24 21.62 2698 21.39 21.62 200 0.33% 13.27%
Frontline 90.80 4.85% 4.20 59369 87.00 87.00 90.80 2000 88.25 92.55 2000 -4.27% 86.29%
Genmab 1491.50 -0.80% -12.00 12028 1499.50 1486.00 1502.50 291 1480.50 1519.50 28 2.37% 40.38%
GETINGE 168.10 0.54% 0.90 3894 166.40 166.20 168.10 3716 166.60 169.15 3721 3.03% 110.34%
Gjensidige Forsikr 168.78 0.01% 0.03 24437 168.70 168.00 169.15 3470 167.70 169.50 228 -0.31% 25.30%
GN Store Nord 303.80 -0.88% -2.70 63895 307.20 299.40 307.80 1431 301.70 305.70 1432 3.40% 24.71%
Granges AB (publ) 102.50 0.89% 0.90 100929 101.70 99.65 102.90 6056 101.90 103.60 6056 3.69% 27.01%
Grieg Seafood 141.00 -3.42% -5.00 50508 144.80 140.60 146.50 1278 139.60 142.00 280 24.23% 37.16%
H. Lundbeck 243.90 -1.18% -2.90 73324 247.00 243.50 247.90 1783 242.40 249.90 121 3.61% -14.36%
Haldex 48.75 0.31% 0.15 3935 49.50 48.75 49.50 7074 48.30 49.10 3343 0.72% -29.70%
Hembla B 215.50 0.23% 0.50 1954 215.00 215.00 215.50 2898 213.50 217.00 2891 0.00% 47.10%
Hemfosa Fastigheter 99.85 0.05% 0.05 30511 99.80 99.05 100.50 6247 99.10 100.70 890 0.25% 42.64%
Hennes & Mauritz B 189.02 0.82% 1.54 701411 188.10 186.38 189.30 3307 187.18 190.22 3307 -4.87% 49.85%
Hexagon B 532.80 -0.22% -1.20 89914 534.40 528.00 535.00 1173 527.60 537.20 1167 -0.63% 30.65%
Hexagon Composites 34.80 1.46% 0.50 3929 34.25 34.00 35.08 2866 34.60 35.15 1089 2.96% 41.18%
Hexpol B 88.65 0.68% 0.60 40485 88.40 87.95 88.80 7021 88.15 89.40 7021 -0.39% 26.19%
Höegh LNG Holdings 33.00 0.00% 0.00 - 33.00 33.00 33.00 357 32.50 35.00 799 -6.05% -13.84%
HOIST FINANCE AB 48.90 -0.69% -0.34 24797 49.26 48.82 49.50 3789 48.42 49.20 3789 1.54% 13.85%
HOLMEN B 285.80 -1.04% -3.00 31630 286.00 284.20 291.40 2182 283.60 287.80 2189 -2.52% 63.31%
Hufvudstaden A 167.10 0.36% 0.60 23119 166.50 165.45 167.50 1332 165.30 168.60 3720 3.76% 21.97%
Huhtamäki 40.67 -0.07% -0.03 47294 40.69 40.33 40.90 1435 40.31 40.94 1435 -1.60% 50.80%
HUSQVARNA 78.92 1.78% 1.38 543971 77.90 77.56 78.92 7878 78.40 79.44 7924 5.79% 20.19%
ICA Gruppen 427.00 0.76% 3.20 82467 425.40 422.00 430.50 1462 423.20 432.30 806 0.87% 34.45%
Idex ASA 0.64 -13.22% -0.10 128273 0.71 0.64 0.71 170029 0.64 0.65 180665 23.55% -79.22%
Industrivärden A 224.80 1.90% 4.20 53994 220.80 220.60 225.00 1000 220.20 226.60 2782 2.74% 22.91%
Industrivärden C 220.00 1.62% 3.50 92565 216.80 216.40 220.30 2550 218.20 221.50 2832 2.76% 23.04%
Indutrade 305.00 0.26% 0.80 8498 305.60 302.40 305.60 2049 302.00 307.20 2054 0.59% 48.35%
Intrum 256.40 -0.35% -0.90 11768 257.90 254.60 257.90 2437 254.00 258.70 2424 -1.42% 24.29%
Investment AB OEresu 128.00 -1.54% -2.00 1643 129.40 128.00 129.40 300 128.00 129.60 300 -0.54% 1.27%
Investor A 505.00 1.16% 5.80 4695 499.40 498.60 505.50 1236 500.50 508.50 242 1.84% 33.74%
Investor B 514.00 1.26% 6.40 167723 507.40 505.80 514.10 1000 504.40 523.60 200 1.98% 37.25%
INWIDO AB (PUBL) SK 67.90 1.95% 1.30 16334 66.75 66.42 68.00 1151 67.50 68.40 3511 3.19% 22.12%
ISS 152.90 -0.49% -0.75 109512 155.05 151.07 155.55 1397 153.05 153.30 600 -15.71% -15.87%
JM 250.90 0.00% 0.00 30234 250.00 248.30 251.00 2477 249.30 253.50 2474 3.34% 45.49%
JYSKE BANK 235.50 -1.05% -2.50 16349 238.30 235.40 239.00 68 233.70 237.00 1848 3.24% 0.08%
KEMIRA 14.72 -0.54% -0.08 40797 14.84 14.67 14.84 3944 14.62 14.84 3952 -0.20% 49.67%
Kesko 'A' 57.40 1.77% 1.00 128 56.20 56.20 57.40 189 56.80 57.60 189 3.24% 31.35%
KESKO B 62.36 1.50% 0.92 28928 61.60 61.44 62.40 537 61.58 62.78 935 3.11% 32.71%
Kindred Group 65.44 1.52% 0.98 32430 64.42 64.28 65.60 9572 64.66 66.02 3352 -0.37% -19.71%
Kinnevik AB 'B' 262.10 0.31% 0.80 249923 261.70 257.40 262.60 1364 258.80 264.70 2370 -2.96% 22.99%
KLOEVERN AB NAV. B S 16.68 -0.71% -0.12 45639 16.72 16.62 16.77 18349 16.55 16.79 13741 -0.77% 61.78%
Klövern pref 360.75 0.63% 2.25 20 360.25 360.25 360.75 212 357.00 362.50 208 0.91% 14.98%
KONE 57.08 0.63% 0.36 140578 56.80 56.60 57.10 587 56.36 57.80 565 -1.65% 37.48%
KONECRANES 29.40 -1.93% -0.58 47954 30.08 29.17 30.08 1150 28.96 29.82 1098 0.27% 11.62%
Kongsberg Auto 5.21 3.17% 0.16 3480 5.14 5.14 5.21 7298 5.17 5.50 2689 6.54% -32.07%
Kongsberg Gruppen 138.40 -0.14% -0.20 3564 138.90 137.90 139.30 4250 137.20 139.00 279 -1.77% 18.49%
Kungsleden 87.10 0.99% 0.85 12638 86.45 86.45 87.15 7175 86.25 87.60 2897 -0.29% 38.25%
Lagercrantz Group B 130.80 1.71% 2.20 100724 129.40 129.40 131.80 162 130.40 134.00 197 2.67% 51.39%
Lassila & Tikanoja 14.80 0.00% 0.00 1797 14.84 14.80 14.84 554 14.72 14.92 554 -0.40% -0.80%
Latour Investment B 134.60 -0.07% -0.10 17884 134.70 132.50 135.00 3396 133.70 135.80 1158 -0.22% 20.39%
Lehto Group 2.27 -4.86% -0.12 19709 2.42 2.24 2.42 5188 2.24 2.29 5188 49.24% -46.59%
Leroy Seafood 62.84 -1.16% -0.74 103043 63.94 62.64 63.94 9306 62.34 63.12 612 2.48% -4.76%
LIFCO AB B 498.00 1.18% 5.80 4607 492.60 492.50 498.00 1254 493.40 501.50 1284 1.01% 51.37%
Lindab International 107.80 2.28% 2.40 11967 106.60 106.40 108.10 3153 107.00 109.00 4754 -1.10% 70.03%
Loomis B 381.80 0.63% 2.40 32527 380.20 378.20 383.40 1635 378.40 385.60 865 -0.68% 33.59%
Lundbergföretagen B 381.60 1.71% 6.40 13006 378.00 376.80 381.60 1637 378.00 384.80 1630 2.91% 46.54%
Lundun Petroleum 313.20 -0.03% -0.10 148397 314.50 310.60 316.10 36 310.10 315.20 35 -0.73% 41.53%
Medivir B 22.10 -3.91% -0.90 188 22.10 22.10 22.10 132 21.70 23.70 76 -5.15% -8.87%
Mekonomen 90.60 2.66% 2.35 41342 91.10 90.50 93.65 6125 90.00 91.30 6870 6.93% -0.98%
METSAE BOARD B 6.64 1.92% 0.12 61360 6.50 6.50 6.64 7952 6.60 6.69 7500 7.52% 30.29%
METSO OYJ 35.10 -0.51% -0.18 139171 35.40 34.65 35.47 1660 34.85 35.54 920 -2.31% 53.34%
Micronic Mydata 157.40 0.00% 0.00 4116 157.90 156.60 158.00 3964 156.10 158.70 675 -0.47% 32.94%
Modern Times Group B 89.16 0.11% 0.10 9785 89.36 88.80 90.00 5053 88.52 89.74 875 0.81% -69.53%
Mowi 227.10 -0.35% -0.80 293401 229.00 226.20 230.00 919 225.40 231.50 920 2.62% 0.00%
MULTICONSULT AS NK - 61.80 0.00% 0.00 - 61.80 61.80 61.80 1162 62.60 63.40 601 3.69% 4.75%
MUNTERS GROUP AB B 46.04 -0.04% -0.02 23081 46.13 46.02 46.32 1791 45.72 46.32 6616 0.00% 38.05%
NCC B 153.85 -0.07% -0.10 6999 153.55 152.90 153.85 1263 152.65 155.55 4033 0.82% 11.81%
NEL ASA 8.15 -0.55% -0.04 665748 8.15 8.04 8.33 72027 8.10 8.19 4724 2.32% 76.29%
Neste Corp 31.57 0.00% 0.00 252573 31.73 31.44 31.81 34 31.27 31.78 34 -3.87% 40.81%
Netent 'B' 26.00 1.56% 0.40 135189 25.70 25.30 26.20 23969 25.80 26.20 12887 0.19% -29.06%
Nibe Industrier B 137.10 1.07% 1.45 42480 136.50 135.50 137.35 4555 135.90 137.95 4555 2.81% 50.79%
NKT Holding 127.90 -1.31% -1.70 3414 130.20 126.20 130.60 2399 126.90 128.70 2399 0.08% 44.28%
Nobia 67.50 8.96% 5.55 51727 62.35 62.35 67.50 9301 66.55 68.05 9218 10.02% 38.38%
Nobina AB 63.60 0.79% 0.50 4729 63.30 63.30 63.95 864 63.05 64.05 1805 1.64% 5.39%
NOKIA 3.21 -0.25% -0.01 4106665 3.23 3.18 3.23 5000 3.20 3.24 10633 -0.65% -36.17%
NOKIAN TYRES 27.46 -0.18% -0.05 196638 27.52 27.21 27.71 1234 27.00 27.65 38 1.18% 2.39%
Nolato B 531.00 0.85% 4.50 525 526.00 518.00 531.00 1174 527.00 534.50 1173 -0.93% 44.88%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 72.93 0.34% 0.25 1022780 72.73 72.44 72.97 4919 71.96 72.97 600 1.18% -2.30%
NORDIC NANOVECTOR NK 21.36 -0.84% -0.18 8807 21.76 21.16 21.76 27821 20.96 21.24 157 -10.63% -58.08%
Nordic Semi 53.50 -0.09% -0.05 13407 53.50 53.10 53.95 10901 53.15 53.75 711 -1.65% 84.48%
Norsk Hydro 34.67 -0.83% -0.29 877083 35.00 34.52 35.20 308 34.16 34.69 500 -2.24% -11.51%
Norway Royal Salmon 224.60 -1.06% -2.40 7658 223.40 217.40 225.00 719 223.40 225.60 163 3.89% 26.04%
Norw. Air Shuttle 40.41 1.84% 0.73 75671 40.43 40.12 41.00 4429 40.14 40.62 955 -12.25% -59.47%
NORWEGIAN FINANS HLD 92.05 -1.45% -1.35 39016 93.40 91.75 93.40 89 90.20 92.55 419 2.85% 37.39%
Norwegian Property 13.05 0.00% 0.00 - 13.05 13.05 13.05 1044 12.50 13.30 3759 0.00% 24.76%
Novo-Nordisk B 388.70 -0.32% -1.25 517100 388.35 385.65 389.40 300 385.50 389.45 75 2.29% 30.61%
NOVOZYMES 316.00 -0.13% -0.40 47756 316.40 314.40 318.20 200 309.90 321.10 200 -1.50% 8.67%
Ocean Yield 47.60 0.53% 0.25 3466 47.55 47.45 47.60 1397 47.10 47.80 799 -0.83% -19.59%
Oersted 606.80 0.20% 1.20 232622 607.40 600.20 609.40 716 603.00 611.00 721 6.79% 39.33%
Olav Thon 146.00 0.00% 0.00 - 146.00 146.00 146.00 1000 144.60 146.80 106 1.39% 3.03%
Olvi A 39.95 0.00% 0.00 - 39.95 39.95 39.95 9 39.00 40.20 14 1.91% 29.29%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 2.21 -0.90% -0.02 9444 2.21 2.17 2.21 2291 2.17 2.23 2291 7.30% 11.14%
Orion A 40.10 -0.87% -0.35 49 40.00 40.00 40.10 139 39.70 40.60 139 0.50% 34.11%
Orion B 40.20 0.75% 0.30 27825 39.93 39.70 40.29 1443 39.94 40.68 1441 0.22% 32.89%
Orkla ASA 86.86 -0.50% -0.44 457941 87.24 85.92 87.56 6750 86.30 87.30 443 -0.39% 27.66%
Otello Corporation 16.52 0.12% 0.02 7058 16.50 16.42 16.52 988 16.50 17.36 1647 4.89% 25.91%
OUTOKUMPU 2.83 -1.08% -0.03 139700 2.88 2.82 2.90 20576 2.81 2.85 3704 -0.56% -11.31%
OUTOTEC 6.07 0.30% 0.02 61719 6.04 5.98 6.12 9540 6.03 6.12 9581 -0.69% 97.40%
Pandora 286.50 1.17% 3.30 73580 283.30 282.50 286.55 106 274.10 289.80 106 2.58% 7.87%
Pandox AB 201.50 -0.25% -0.50 19202 203.50 198.80 203.50 3092 200.00 203.00 3092 4.40% 37.82%
Peab B 82.65 -0.42% -0.35 23283 82.80 81.85 82.85 7567 81.80 83.35 982 0.67% 13.76%
Petroleum Geo-Serv 16.75 -0.21% -0.04 311194 16.96 16.75 17.08 35193 16.57 16.86 2257 1.33% 41.47%
Protector Fors 48.30 -3.03% -1.51 1648 49.30 48.30 49.30 747 48.10 48.98 747 -1.99% 0.84%
Raisio V 3.62 0.84% 0.03 7591 3.58 3.56 3.62 1968 3.58 3.65 1739 13.15% 55.15%
Ramirent 8.75 0.00% 0.00 - 8.75 8.75 8.75 731 8.55 8.78 542 0.00% 61.74%
Ratos B 34.00 1.98% 0.66 86897 33.16 33.00 34.14 18503 33.46 34.26 2957 11.26% 45.18%
REC Silicon 3.10 -3.43% -0.11 90323 3.21 3.07 3.21 74538 3.04 3.12 12389 -1.96% 424.53%
Recipharm 153.40 -2.11% -3.30 17723 156.50 152.30 156.50 4062 152.40 154.50 779 8.10% 35.75%
RESURS HOLDING AB 56.40 -0.79% -0.45 25573 56.85 56.30 56.85 3688 55.85 56.95 1739 -0.70% 2.92%
Ringkjøbing Landbobk 481.00 0.31% 1.50 160 480.25 480.25 481.00 891 478.50 485.50 902 3.22% 40.85%
ROCKWOOL INT B 1444.00 1.55% 22.00 1510 1425.00 1415.00 1448.00 300 1433.00 1449.00 10 6.49% -14.96%
Royal Unibrew 570.80 0.81% 4.60 28773 568.00 564.00 571.80 761 566.80 574.60 762 5.12% 26.84%
Saab B 315.10 0.00% 0.00 46809 315.05 313.40 316.50 1985 311.80 317.20 1181 2.97% 2.54%
Sagax B 114.80 2.14% 2.40 5960 112.60 112.60 114.80 4283 113.00 115.00 1177 3.05% 76.62%
Salmar 437.00 -1.73% -7.70 71071 444.35 434.80 445.80 600 433.90 472.70 700 3.43% 1.39%
Sampo 'A' 37.32 0.51% 0.19 347834 37.20 36.99 37.33 911 36.61 37.94 859 1.03% -2.51%
Sandvik 179.35 0.14% 0.25 489132 179.60 177.90 179.80 3489 177.40 180.55 3485 0.22% 41.95%
SANOMA 9.54 -1.29% -0.12 3798 9.67 9.48 9.67 619 9.48 9.64 6080 0.58% 12.56%
SBANKEN ASA 70.30 0.43% 0.30 418 70.30 70.30 70.30 3841 69.80 70.80 516 5.87% -6.52%
SCANDIC HOTELS GP EO 91.00 0.50% 0.45 24433 90.60 90.15 91.40 3588 90.35 91.60 2257 -1.14% 16.15%
Scatec Solar ASA 107.70 -0.74% -0.80 9265 108.10 107.20 108.10 1676 106.90 108.20 358 3.06% 45.74%
Schibsted 254.10 -1.66% -4.30 15230 259.30 254.00 259.80 1331 250.30 255.50 152 -1.66% 11.08%
SCHIBSTED ASA B NK-, 241.60 -2.19% -5.40 4702 246.20 240.60 246.20 100 240.00 242.60 100 -0.98% 18.39%
Securitas B 160.40 0.63% 1.00 220438 159.20 158.95 160.45 3882 159.30 161.75 3878 3.82% 13.04%
Selvaag Bolig 51.60 -0.77% -0.40 1313 52.30 51.10 52.50 293 29.20 52.90 153 0.78% 25.39%
SimCorp 668.50 -0.59% -4.00 22224 673.00 667.50 678.00 648 664.50 672.00 1143 6.03% 50.43%
SEB A 95.82 0.59% 0.56 393319 95.27 94.96 95.86 116 95.04 96.56 114 1.16% 11.44%
Skanska B 213.10 -0.28% -0.60 193743 213.00 212.50 214.90 2914 211.80 224.30 7 3.90% 51.67%
SKF A 185.00 0.22% 0.40 23 185.00 185.00 185.00 600 185.40 188.20 1023 1.09% 38.47%
SKF B 186.20 0.68% 1.25 300583 184.95 184.50 186.40 200 185.60 188.05 3336 1.64% 38.70%
Skistar B 121.40 -1.14% -1.40 910 122.60 121.20 122.90 453 120.60 122.60 453 4.12% 16.73%
Sparebank 1 Nord-Nor 73.60 0.96% 0.70 2306 72.75 72.75 73.60 1236 73.00 73.90 496 1.66% 18.04%
SPAREBANK 1 SMN NK 2 99.20 -0.30% -0.30 11228 99.80 98.95 100.00 726 98.50 99.60 389 0.81% 17.26%
SpareBank 1 SR-Bk 99.95 0.65% 0.65 7644 100.20 99.60 100.60 2569 99.30 100.40 397 0.10% 12.05%
SPAREBK 1 OESTLANDET 90.90 0.00% 0.00 - 90.90 90.90 90.90 57 90.10 91.40 397 2.13% 8.99%
SPAREBKN MORE NK 100 315.00 -0.63% -2.00 1117 314.00 314.00 315.00 115 315.00 319.00 115 1.94% 0.00%
SSAB A 30.25 1.61% 0.48 510107 29.92 29.67 30.25 20615 30.03 30.46 20594 2.51% -0.69%
SSAB B 27.30 2.13% 0.57 498468 26.94 26.71 27.42 2000 27.04 27.58 2000 3.80% 9.95%
Stolt-Nielsen 108.40 0.37% 0.40 158 108.40 108.40 108.40 337 107.00 108.60 337 -2.87% 6.27%
Stora Enso Oyj R 12.90 0.90% 0.12 707946 12.82 12.79 13.04 83 12.78 13.09 300 2.71% 28.36%
Storebrand 66.66 0.06% 0.04 272573 66.64 66.14 67.04 8782 66.22 66.98 578 2.05% 8.28%
Subsea 7 96.16 -0.41% -0.40 599331 96.66 95.32 97.30 6123 95.22 125.00 184 5.97% 13.66%
Svenska Cellulosa A 106.60 0.00% 0.00 - 106.60 106.60 106.60 500 101.20 107.00 83 1.14% 47.65%
Svenska Cellulos B 102.20 0.20% 0.20 263598 101.75 101.70 102.80 109 101.20 103.05 107 -0.29% 48.50%
SHB A 96.66 0.92% 0.88 926599 95.59 95.56 96.70 115 96.02 97.56 113 0.39% -1.19%
Svenska Handelsbanke 96.70 0.21% 0.20 520 97.00 96.70 97.10 200 94.00 98.20 669 -0.51% -4.82%
Sweco B 331.60 -0.12% -0.40 8850 331.80 330.20 333.40 1887 328.00 333.60 1621 -2.18% 67.98%
Swedbank A 138.50 0.11% 0.15 467162 138.65 137.68 138.90 2584 136.75 139.70 79 0.58% -29.87%
SWEDISH MATCH 453.20 0.29% 1.30 91553 452.10 451.80 457.60 1377 449.40 456.40 1379 1.36% 30.19%
Swedish Orphan Bio 163.20 -0.46% -0.75 161397 163.70 161.90 164.25 3823 161.90 164.30 1574 4.58% -15.26%
Sydbank 136.40 0.29% 0.40 8574 136.80 136.30 137.90 729 135.40 137.20 391 2.02% -11.77%
Tele2 B 139.05 0.72% 1.00 427021 138.55 136.60 139.35 4467 138.20 140.10 4489 1.76% 23.16%
Telenor 164.65 0.12% 0.20 443233 164.05 163.45 165.15 1214 163.75 165.05 300 -0.62% -1.58%
Telia Company 42.90 0.92% 0.39 1574699 42.46 42.46 43.30 14550 42.55 43.84 5000 1.54% 2.51%
TGS-NOPEC Geophys. 258.10 1.14% 2.90 39812 256.20 254.10 259.50 2269 256.40 260.10 41 3.65% 23.43%
Thin Film Elec. 1.99 -23.31% -0.61 153306 2.16 1.95 2.16 29500 1.98 1.99 131 20.27% -86.51%
THULE GROUP AB (PUBL 208.00 1.56% 3.20 6659 205.80 205.00 208.20 2999 206.40 209.60 800 3.38% 28.47%
Tieto 26.10 -0.84% -0.22 9024 26.18 25.90 26.26 300 25.04 27.20 150 1.24% 10.88%
Tikkurila 13.86 0.73% 0.10 2731 13.74 13.72 14.16 1411 13.80 14.08 460 -0.43% 14.93%
TOBII AB 37.80 1.02% 0.38 2644 37.46 37.20 37.80 2133 37.36 38.02 2133 1.72% 40.21%
Tomra Systems 249.40 0.08% 0.20 22396 249.60 247.40 250.80 2346 247.60 254.80 115 -1.11% 27.37%
Topdanmark 299.00 1.01% 3.00 7481 298.40 296.60 300.60 80 298.40 299.00 190 0.07% -1.25%
Trelleborg B 165.10 0.92% 1.50 79050 163.45 162.55 165.20 3766 164.05 166.55 3766 2.17% 18.73%
Tryg 186.40 1.03% 1.90 59350 184.80 184.20 186.70 2335 185.00 187.60 2339 -0.27% 14.08%
UPM-KYMMENE 31.20 0.65% 0.20 468888 30.98 30.92 31.26 34 30.98 31.47 34 1.83% 41.11%
Uponor 11.96 -0.25% -0.03 4313 12.00 11.89 12.02 1436 11.89 12.08 510 1.36% 39.31%
Vaisala 25.85 -1.34% -0.35 90 26.00 25.85 26.00 195 25.55 26.05 195 -3.18% 58.59%
Valmet OYJ 21.10 -0.09% -0.02 57203 21.20 20.92 21.26 2755 20.92 21.24 2760 -0.57% 18.01%
Veidekke 102.40 -0.63% -0.65 3039 102.50 101.80 102.50 5554 101.50 103.00 377 3.02% 5.68%
VESTAS WIND SYSTEMS 629.00 0.13% 0.80 166299 627.40 621.20 633.00 13 623.00 633.00 13 14.53% 25.80%
Vitrolife AB 195.20 0.21% 0.40 6032 195.30 193.20 196.90 3194 193.80 196.90 535 23.62% 32.43%
Volvo A 153.90 1.32% 2.00 14477 152.60 151.60 153.90 4000 152.30 155.20 4000 0.65% 32.56%
Volvo B 154.05 1.45% 2.20 1458426 151.55 151.15 154.05 4061 152.45 155.15 4061 0.72% 33.09%
WARTSILA 9.68 0.25% 0.02 231069 9.68 9.61 9.72 100 9.67 9.76 32 -3.10% -30.23%
Wallenius Wilhelmsen 21.72 -2.16% -0.48 1538 22.40 21.64 22.40 4084 21.58 21.94 1780 5.54% -25.87%
Wallenstam B 104.30 0.10% 0.10 3445 104.05 103.90 104.80 1636 103.30 104.90 5992 -0.38% 27.04%
Wihlborgs Fastighete 150.80 1.55% 2.30 73568 148.30 148.30 151.60 4146 149.30 151.80 4146 2.90% 46.69%
Wilh. Wilhelmsen 156.00 0.00% 0.00 - 156.00 156.00 156.00 40 156.00 170.00 144 5.05% -3.17%
WILLIAM DEMANT 184.25 -0.24% -0.45 79022 184.10 182.60 185.50 150 163.50 185.45 2374 3.48% -0.46%
XXL ASA 17.97 -3.75% -0.70 27697 18.35 17.58 18.35 2048 17.68 18.06 2048 -5.62% -30.88%
Yara Intl. 365.20 -0.19% -0.70 178382 366.00 363.40 368.00 182 363.20 369.80 188 -0.19% 9.70%
YIT 5.77 -1.28% -0.07 15179 5.83 5.77 5.83 6068 5.74 5.83 10061 -0.26% 13.14%