05.07.2020 18:45:48
STX NORDIC TM PR.EUR
785.75
$$$
-2.0900
-0.27%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 785.75 Eröffnung 788.17
Diff. absolut -2.09 Tages-Hoch 792.19
Diff. % -0.27 % Tages-Tief 784.28
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 787.84 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 05.07.2020 / 18:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.03% 859.6 547.5
1 Woche 2.39% 792.2 763.7
1 Monat -0.31% 799.9 732.6
3 Monate 24.95% 799.9 638.8
6 Monate -2.62% 859.6 547.5
1 Jahr 4.36% 859.6 547.5
3 Jahre 6.14% 859.6 547.5
SMI
22.48
26.51
SMI
-9.86
-10.68
SMI
-2.03
-4.63
2018
2019
2020
{"2018":{"performance":-9.86,"chartHeight":17.760720294656,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":22.48,"chartHeight":21.515877442164,"year":2019,"ID_NOTATION":"2067294"},"2020":{"performance":-2.03,"chartHeight":10.559467403048,"year":2020,"ID_NOTATION":"2067294"}}
{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.07.2020 18:45:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 7420.00 0.41% 30.00 150 7455.00 7405.00 7495.00 4 4612.00 7450.00 5 4.80% -18.01%
A.P. Moller-Maersk B 7990.00 0.10% 8.00 2457 7956.00 7956.00 8092.00 8 7800.00 8040.00 5 4.99% -16.98%
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 4.24 0.12% 0.01 10972 4.20 4.20 4.24 9704 4.20 4.25 9704 3.29% 6.67%
Addtech B 375.60 -0.95% -3.60 15207 381.20 374.80 386.00 1236 373.80 379.40 1234 4.28% 24.17%
AF Gruppen ASA 177.40 -0.34% -0.60 262 177.20 176.40 177.40 207 176.40 178.80 220 4.48% 0.80%
AF Poeyry B 201.40 -0.20% -0.40 5660 201.40 201.00 204.40 2319 199.30 202.40 2327 1.00% -7.95%
Ahlstrom-Munksjö 13.40 -0.30% -0.04 2418 13.60 13.40 13.60 1341 13.26 13.50 1341 0.90% -6.56%
Akastor ASA 4.68 0.00% 0.00 3548 4.68 4.67 4.77 1315 4.68 4.90 2857 -3.40% -52.68%
Aker ASA 358.60 -1.16% -4.20 17043 361.20 355.00 363.60 876 355.80 363.00 218 2.34% -33.96%
Aker BP 179.60 -1.80% -3.30 78641 182.20 178.35 182.20 302 179.30 194.00 230 -0.47% -37.66%
AKER SOLUTIONS 8.50 0.24% 0.02 58395 8.37 8.34 8.56 4073 8.45 8.98 1082 -2.30% -65.64%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 204.00 0.05% 0.10 90981 204.40 203.60 205.70 1172 201.50 206.20 2270 0.00% -13.45%
Alimak Group AB 97.30 -1.22% -1.20 694 97.50 96.90 97.50 132 97.10 97.90 403 -4.23% -30.50%
Ambu 222.10 -1.02% -2.30 41517 224.50 221.60 226.60 25000 150.00 228.40 151 3.06% 99.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 39.15 0.00% 0.00 - 39.15 39.15 39.15 1000 39.10 41.50 1395 -1.63% 10.91%
ASSA Abloy B 193.55 -0.62% -1.20 464619 192.70 192.35 195.30 1532 191.25 196.10 1474 1.61% -11.58%
Atea 94.50 -1.25% -1.20 2443 95.80 94.50 96.30 757 93.90 105.60 896 -0.94% -26.63%
Atlas Copco A 399.00 -0.60% -2.40 144660 402.50 398.20 405.30 745 394.10 407.90 1000 1.04% 6.77%
Atlas Copco B 351.20 -0.14% -0.50 74967 353.50 350.80 355.30 1326 348.60 353.90 1322 1.86% 7.93%
Atrium Ljungberg B 134.80 -0.30% -0.40 4153 136.00 133.40 136.00 1963 133.60 135.60 756 0.45% -40.35%
ATTENDO AB 37.00 -1.18% -0.44 6365 38.04 36.86 38.04 1138 36.78 37.32 1191 -3.39% -31.61%
Austevoll Seafood 77.95 -0.38% -0.30 21707 78.15 77.60 78.80 497 77.35 79.00 299 4.07% -13.49%
Avance Gas Holding 18.14 0.67% 0.12 16211 17.88 17.63 18.24 15719 17.90 18.20 2207 9.15% -64.01%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 6.25 -0.64% -0.04 27475 6.17 6.10 6.25 9200 5.67 6.90 967 2.46% -67.11%
AXFOOD AB 201.00 -0.49% -1.00 8435 201.80 200.60 203.00 957 199.70 202.40 2314 -2.14% -3.74%
B2 HOLDING AS NK-,1 3.81 0.39% 0.01 32641 3.77 3.75 3.84 1515 3.60 4.20 1312 -0.59% -60.07%
Bakkafrost P/F 601.00 0.67% 4.00 17244 597.00 595.00 603.00 100 598.50 602.00 100 2.04% -7.54%
Basware 30.80 1.65% 0.50 135 30.70 30.45 30.80 101 30.70 31.10 101 5.48% 29.82%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 100.80 2.23% 2.20 6320 100.60 100.40 101.90 1150 99.30 100.60 782 5.66% -35.63%
Bergman & Beving B 70.90 0.00% 0.00 - 70.90 70.90 70.90 126 71.10 71.70 28 5.82% -12.68%
Betsson B 66.30 0.45% 0.30 5885 66.00 66.00 67.40 6954 66.00 67.20 6975 1.53% 51.51%
Bilia A 76.50 -0.26% -0.20 11648 76.90 76.15 77.50 456 76.00 77.30 4158 1.66% -27.97%
BillerudKorsnäs 132.30 -0.56% -0.75 56158 133.40 132.10 135.95 2235 131.00 133.40 3508 0.23% 19.35%
BioGaia B 527.00 -1.68% -9.00 866 539.00 527.00 542.00 354 524.00 532.00 354 3.13% 24.29%
Boliden 217.00 -1.32% -2.90 334256 221.10 216.80 222.90 1173 214.30 218.40 2145 7.37% -12.85%
BONAVA AB B FRIA SK 51.27 1.53% 0.78 9876 51.25 49.84 51.60 9077 50.90 51.65 3728 4.60% -48.47%
Borregaard 99.00 -2.94% -3.00 5831 102.20 99.00 102.20 3920 98.30 110.00 68 -2.56% 4.65%
Bravida Holding 87.90 -1.95% -1.75 18976 87.50 87.35 89.30 305 87.10 89.05 5256 3.90% -3.57%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 30.66 -2.73% -0.86 165970 31.74 30.21 31.86 12641 30.46 33.56 945 7.88% -58.51%
BW Offshore 33.16 1.72% 0.56 33772 32.62 32.22 33.18 13841 32.74 33.20 164 1.66% -49.98%
Cargotec B 20.80 -0.76% -0.16 8372 20.96 20.64 20.96 2137 20.64 20.98 2131 1.07% -31.35%
CARLSBERG B 887.20 0.38% 3.40 34038 886.00 885.20 897.00 100 886.80 893.00 100 0.89% -10.78%
Castellum 178.00 -1.03% -1.85 34165 178.90 177.80 180.45 1666 175.85 180.05 1606 1.54% -19.13%
Caverion 6.23 0.48% 0.03 10824 6.20 6.16 6.24 1312 6.17 6.29 1312 3.66% -13.71%
CHRISTIAN HANSEN 695.60 0.87% 6.00 60750 687.60 687.60 703.00 100 691.60 701.00 100 2.44% 31.20%
Citycon 6.26 -0.16% -0.01 1667 6.26 6.23 6.27 4257 6.23 9.41 32 1.46% -33.16%
Clas Ohlson B 105.50 -0.94% -1.00 1710 106.20 105.50 106.60 877 104.60 106.10 877 2.53% -6.39%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 13.80 0.73% 0.10 24435 13.72 13.62 13.84 9375 13.70 13.92 6851 3.76% -72.67%
COLOPLAST 1030.00 -0.87% -9.00 15769 1041.75 1029.50 1046.00 8 976.00 1038.00 37 -0.34% 24.40%
Coor Service Mgmt 63.80 3.57% 2.20 6892 62.20 62.20 63.80 3098 63.20 64.30 1583 5.11% -22.95%
Danske Bank 92.36 -0.24% -0.22 222673 92.74 91.92 93.04 686 91.00 93.26 200 5.89% -14.64%
Demant 181.80 0.30% 0.55 40167 183.00 181.50 185.20 208 180.20 182.10 100 2.38% -13.43%
DFDS 209.80 -0.47% -1.00 1030 211.00 209.80 212.00 1203 208.20 211.40 681 1.16% -35.41%
DNB ASA 130.25 -1.66% -2.20 299956 131.30 128.90 131.40 3650 129.40 139.30 2007 1.60% -20.82%
DNO ASA 5.80 -2.19% -0.13 384550 5.94 5.78 5.96 14184 5.76 5.83 6483 -6.72% -49.90%
DOMETIC GROUP AB 84.16 -0.72% -0.61 257583 85.48 83.64 86.70 3527 83.14 85.46 3374 3.37% -10.83%
DSV Panalpina 830.00 0.31% 2.60 45347 830.40 827.80 839.40 46 823.80 836.20 45 4.80% 7.88%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 160.75 -0.43% -0.70 329402 163.00 160.55 164.10 1848 158.70 161.05 200 3.31% -30.05%
Elekta B 88.34 0.73% 0.64 150906 87.50 87.30 88.76 3356 87.34 88.94 5262 1.70% -28.35%
Elisa A 54.36 -0.15% -0.08 46743 54.20 54.18 54.80 523 53.64 54.80 104 1.04% 10.47%
ELTEL AB 20.35 -1.69% -0.35 1186 20.75 20.30 20.75 427 20.50 21.65 5000 -3.10% 6.77%
Entra ASA 127.70 0.95% 1.20 17353 127.80 126.70 128.40 3688 127.10 128.60 299 2.82% -12.05%
Equinor 137.15 -2.35% -3.30 698748 139.75 137.15 140.40 500 136.65 139.70 500 -1.40% -21.85%
Ericsson B 86.94 -0.39% -0.34 1426688 86.92 86.54 87.62 2000 85.60 89.32 3200 0.44% 6.31%
Ericsson Telefon A 94.50 0.00% 0.00 319 95.00 94.10 95.00 1350 90.60 97.50 900 -0.84% 10.27%
ESSITY AB A 301.50 -1.47% -4.50 610 304.00 301.50 304.50 1213 298.00 304.00 1213 1.34% -0.99%
ESSITY AB B 302.10 -1.11% -3.40 158483 306.00 301.50 306.30 527 297.90 304.40 1200 1.34% -0.10%
EUROPRIS ASA NK 1 47.68 -0.17% -0.08 20404 48.30 47.52 48.38 6423 47.38 50.00 383 2.23% 37.64%
EVOLUTION GAM.GR.SK- 656.00 4.46% 28.00 120626 631.20 623.20 660.60 705 652.00 660.00 8 13.97% 131.80%
Fabege 113.35 0.04% 0.05 96351 113.60 111.85 113.60 100 112.95 113.55 100 3.85% -27.25%
Fagerhult 34.00 -0.73% -0.25 5103 34.50 34.00 34.60 1983 33.70 34.40 1185 -2.02% -42.95%
Fastighets Balder B 365.10 -0.05% -0.20 51551 364.90 360.90 369.00 811 361.30 370.30 780 2.76% -15.79%
Fenix Outdoor 'B' 906.00 0.89% 8.00 90 900.00 900.00 906.50 4 906.00 936.00 1 11.44% -22.96%
Fingerprint Cards B 16.78 -1.58% -0.27 35411 17.23 16.75 17.30 27908 16.57 17.29 376 -6.62% -11.22%
Finnair 0.74 -6.19% -0.05 86267 0.77 0.73 0.78 27233 0.73 1.55 2 -10.20% -32.02%
Fiskars 10.34 -0.39% -0.04 407 10.32 10.30 10.34 29 10.00 14.76 190 0.98% -8.17%
FLSMIDTH & CO 194.25 -0.38% -0.75 12900 196.00 193.00 196.00 50 171.90 195.65 1701 3.71% -26.78%
FORTUM 17.38 0.46% 0.08 232968 17.46 17.36 17.66 200 17.36 17.55 200 3.79% -21.07%
Frontline 65.35 -2.32% -1.55 196809 66.90 65.00 67.30 1777 64.90 80.00 1167 -5.90% -41.39%
Genmab 2214.00 -0.23% -5.00 11219 2210.00 2185.00 2230.00 17 2198.00 2236.00 17 3.82% 49.39%
Getinge B 178.15 -0.64% -1.15 197828 178.95 177.65 179.25 1664 176.05 179.60 2606 1.11% 2.56%
Gjensidige Forsikr 182.20 -0.11% -0.20 50172 182.00 181.90 183.20 100 182.00 183.10 100 4.47% -1.14%
GN Store Nord 366.20 -0.05% -0.20 33563 369.60 364.30 374.60 103 363.40 370.90 102 2.32% 16.51%
Granges AB (publ) 72.35 -1.03% -0.75 4701 73.25 71.85 73.40 615 71.85 73.00 1164 -0.07% -26.99%
Grieg Seafood 97.30 0.10% 0.10 15615 97.50 97.00 98.55 418 96.60 97.75 393 0.46% -30.40%
H. Lundbeck 258.50 0.19% 0.50 7803 259.00 257.80 261.40 147 256.10 260.80 145 0.70% 1.57%
Haldex 36.65 -2.01% -0.75 4913 36.85 36.65 37.15 2409 36.20 36.75 1851 1.81% -28.00%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 141.15 0.43% 0.60 571825 142.20 140.80 143.00 2099 139.50 143.10 2018 2.39% -25.82%
Hexagon B 549.60 -0.36% -2.00 62356 553.80 548.00 555.80 100 548.60 550.00 100 1.14% 5.05%
Hexagon Composites 41.54 -0.72% -0.30 13318 41.96 41.32 43.18 6995 41.28 41.90 964 4.19% 13.50%
Hexpol B 69.05 -1.36% -0.95 45054 70.20 68.90 70.60 6742 68.55 69.50 517 -0.93% -24.82%
Höegh LNG Holdings 10.80 -5.43% -0.62 1190 11.24 10.80 11.24 1154 10.00 15.00 1385 -5.59% -68.09%
HOIST FINANCE AB 25.10 0.16% 0.04 14542 25.30 24.82 25.30 4385 24.84 25.32 1605 3.98% -49.95%
Holmen B 299.00 -1.52% -4.60 11987 304.00 298.60 305.20 1496 297.20 301.60 1551 0.20% 5.28%
Hufvudstaden A 117.20 -0.42% -0.50 5907 118.60 116.80 118.70 3942 116.60 118.20 3962 1.03% -36.79%
Huhtamäki 35.22 -2.06% -0.74 22666 35.64 35.22 35.82 154 35.00 35.70 171 -0.06% -14.74%
HUSQVARNA B 76.32 0.39% 0.30 121239 76.80 76.18 77.78 6020 75.86 76.86 6089 1.25% 1.92%
ICA Gruppen 434.90 -0.57% -2.50 13660 438.90 434.00 441.60 680 430.30 439.20 1065 -3.27% -0.55%
Idex Biometrics 1.28 -8.94% -0.13 136399 1.40 1.27 1.40 8250 1.31 2.10 2678 -17.69% 0.31%
Industrivärden A 216.20 0.00% 0.00 13898 217.60 215.60 218.00 1930 214.60 217.80 1832 1.98% -6.97%
Industrivärden C 215.60 -0.05% -0.10 14982 216.10 215.00 218.20 1171 212.50 217.90 1154 1.51% -4.73%
Indutrade 377.60 -0.32% -1.20 4838 381.60 376.60 384.20 318 375.40 380.60 1230 2.22% 12.51%
Intrum 182.10 0.28% 0.50 14222 184.90 179.20 186.20 1444 180.50 186.50 54 8.85% -34.82%
Investment AB OEresu 103.40 0.00% 0.00 - 103.40 103.40 103.40 9 103.80 104.00 90 -4.44% -23.75%
Investor A 493.40 -0.76% -3.80 1417 497.60 493.40 498.80 222 491.00 497.00 185 1.48% -2.68%
Investor B 497.40 -1.00% -5.00 90738 501.40 497.00 503.60 200 486.00 512.00 100 1.86% -2.81%
INWIDO AB (PUBL) SK 65.30 -0.91% -0.60 4493 66.40 65.30 66.60 2191 64.65 65.80 741 4.06% -9.56%
ISS 106.80 0.42% 0.45 116622 107.10 106.45 108.50 357 105.35 107.60 350 -4.30% -33.31%
JM 217.30 0.65% 1.40 24664 216.70 215.20 220.00 2149 215.10 218.80 2163 5.43% -21.75%
JYSKE BANK 197.75 -0.45% -0.90 5922 198.80 195.00 198.95 811 196.45 200.40 1660 4.05% -18.76%
KEMIRA 11.65 -0.34% -0.04 27267 11.67 11.62 11.77 3806 11.59 11.75 3806 1.66% -12.41%
Kesko 'A' 14.64 0.69% 0.10 474 14.62 14.62 14.68 500 12.04 20.00 8 1.39% -0.07%
Kesko B 15.22 -0.59% -0.09 36780 15.31 15.16 15.39 381 15.10 15.34 371 -0.85% -3.52%
Kindred Group 57.88 0.59% 0.34 38559 58.38 57.36 58.38 3071 57.60 60.00 1000 2.70% 1.12%
Kinnevik AB 'B' 253.90 0.51% 1.30 112723 252.80 252.40 256.40 1166 251.00 256.00 1828 4.74% 11.02%
KLOEVERN AB NAV. B S 15.13 0.93% 0.14 109427 14.98 14.94 15.22 30647 15.00 15.28 30647 3.00% -34.10%
Klövern pref 309.00 0.00% 0.00 - 309.00 309.00 309.00 125 307.50 310.50 125 -1.28% -16.82%
KONE 61.46 -0.36% -0.22 46607 61.78 61.30 62.14 461 60.76 62.08 100 -0.16% 5.42%
Konecranes 20.40 -0.78% -0.16 10617 20.60 20.36 20.64 1328 20.24 20.56 2175 1.39% -25.47%
Kongsberg Auto 0.30 -0.34% -0.00 19658 0.30 0.30 0.30 7913 0.28 0.34 11869 -10.27% -95.16%
Kongsberg Gruppen 134.80 -0.74% -1.00 2845 136.80 134.40 138.40 2444 133.60 135.80 284 0.75% -2.39%
Kungsleden 70.50 -0.14% -0.10 21207 70.55 69.95 71.05 1355 70.15 71.40 6557 1.81% -28.43%
Lagercrantz Group B 147.20 -2.00% -3.00 20519 150.70 147.20 150.70 927 144.80 148.20 966 3.23% 0.82%
Lassila & Tikanoja 13.22 0.46% 0.06 2314 13.16 13.16 13.28 400 7.60 13.44 31 -3.78% -15.80%
Latour Investment B 171.20 -1.61% -2.80 15362 174.70 171.00 175.60 2658 170.20 172.90 2708 1.06% 11.90%
Lehto Group 1.38 -2.13% -0.03 9815 1.42 1.38 1.42 285 1.37 2.20 300 -11.65% -41.23%
Leroy Seafood 56.92 -0.45% -0.26 90705 57.02 56.92 57.82 8341 56.56 57.30 2066 2.82% -2.37%
LIFCO AB B 597.00 -0.50% -3.00 4475 602.50 593.50 605.00 779 593.00 602.00 498 2.23% 4.19%
Lindab International 110.90 0.00% 0.00 13709 110.30 109.30 110.90 433 110.10 111.70 433 4.62% -6.81%
Loomis B 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lundbergföretagen B 425.20 -1.21% -5.20 4982 429.00 424.80 431.80 585 420.80 428.40 1092 -0.47% 3.25%
Lundin Energy 227.70 -0.26% -0.60 16758 227.90 225.70 228.50 757 226.20 231.00 1155 2.57% -28.55%
Medivir B 15.08 1.89% 0.28 228 15.10 15.08 15.10 485 15.12 15.48 91 -0.13% 21.22%
Mekonomen 66.85 -0.30% -0.20 3051 67.20 66.20 67.20 4653 66.35 67.70 6917 3.56% -28.20%
Metsä Board B 6.06 -1.38% -0.09 39839 6.21 6.06 6.21 7058 6.03 6.12 668 1.42% 0.83%
Metso Outotec 4.65 -2.88% -0.14 662412 4.63 4.58 4.78 1000 3.20 4.71 5756 -7.66% -19.34%
Micronic Mydata 171.70 -0.92% -1.60 9495 173.80 171.60 174.30 2712 170.40 173.30 2701 -3.38% -7.34%
Modern Times Group B 103.80 -0.19% -0.20 25912 106.20 103.50 106.20 2609 103.30 104.70 511 -0.57% -6.82%
Mowi 176.45 -0.68% -1.20 253495 178.32 176.43 179.35 2689 175.45 195.00 1579 -1.53% -22.91%
MULTICONSULT AS NK - 67.00 0.00% 0.00 - 67.00 67.00 67.00 94 63.50 75.00 750 0.00% -6.42%
MUNTERS GROUP AB B 53.10 0.57% 0.30 28178 52.90 52.80 54.40 1142 52.60 53.40 3586 3.71% 8.23%
NCC B 157.80 1.41% 2.20 16732 156.30 155.30 158.00 2957 156.30 158.90 2946 7.57% 3.07%
NEL ASA 19.73 0.19% 0.04 848918 19.59 19.46 20.09 4192 15.20 21.00 5210 5.49% 128.12%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neste Corp 35.13 -0.57% -0.20 102719 35.39 34.99 35.50 814 34.63 35.55 780 0.17% 13.25%
Netent 'B' 83.80 3.84% 3.10 164203 80.90 80.00 84.50 5531 83.40 84.60 5558 12.94% 223.55%
Nibe Industrier B 209.30 -0.43% -0.90 25112 210.00 208.10 213.10 1173 206.70 211.20 2216 1.36% 28.64%
Nkt A/S 143.70 -0.76% -1.10 2747 146.00 143.40 146.00 364 143.00 146.00 2280 2.57% -10.80%
Nobia 45.86 -0.91% -0.42 18999 46.00 45.60 46.46 5196 45.64 46.20 2422 3.94% -34.44%
Nobina AB 57.10 -0.17% -0.10 10124 57.50 56.70 57.70 1358 56.85 57.80 8098 0.00% -11.64%
NOKIA 3.98 -0.13% -0.01 3894075 3.98 3.96 4.00 4000 3.95 4.00 4000 2.03% 20.07%
NOKIAN TYRES 19.61 -1.73% -0.34 85872 20.14 19.55 20.14 320 19.46 19.82 289 -2.37% -23.69%
Nolato B 644.50 0.39% 2.50 782 645.50 642.00 652.50 67 639.00 649.00 249 2.06% 16.86%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 64.99 -1.13% -0.74 973177 65.70 64.74 65.97 4500 63.60 66.04 3000 1.58% -14.23%
NORDIC NANOVECTOR NK 21.88 -0.82% -0.18 7620 21.76 21.52 22.04 2295 21.44 30.00 338 8.32% -30.72%
Nordic Semi 77.35 4.81% 3.55 41784 76.75 76.55 79.40 988 76.70 79.00 503 8.94% 38.62%
Norsk Hydro 26.14 -2.13% -0.57 463626 26.76 26.08 26.80 900 25.98 26.19 900 -0.53% -20.11%
Norway Royal Salmon 241.80 0.42% 1.00 655 243.60 239.60 244.20 859 239.80 244.40 166 8.43% 0.92%
Norw. Air Shuttle 2.75 -0.22% -0.01 555616 2.78 2.72 2.79 17137 2.73 2.76 13981 -0.36% -92.74%
NORWEGIAN FINANS HLD 68.30 1.26% 0.85 8819 67.15 66.75 68.30 698 67.80 68.60 557 3.25% -28.18%
Norwegian Property 12.20 0.00% 0.00 - 12.20 12.20 12.20 4 12.40 12.95 1444 0.83% -12.86%
Novo-Nordisk B 436.60 -1.27% -5.60 199852 440.05 435.30 442.40 231 435.05 439.85 168 -0.56% 12.76%
NOVOZYMES 391.80 0.98% 3.80 51811 389.70 387.00 395.40 100 387.90 392.40 100 3.19% 20.00%
Ocean Yield 22.00 -1.35% -0.30 9267 22.30 21.85 22.30 7830 21.90 23.75 1159 1.15% -54.07%
Oersted 795.40 1.58% 12.40 48291 786.00 786.00 805.40 235 688.00 803.00 47 5.24% 15.11%
Olav Thon 139.50 0.00% 0.00 - 139.50 139.50 139.50 120 140.00 143.50 120 0.36% -16.57%
Olvi A 43.10 -1.37% -0.60 56 43.20 43.10 43.20 9 42.20 43.30 90 1.41% 4.61%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 2.02 0.25% 0.01 3372 2.02 2.02 2.04 2200 1.40 2.07 69 -0.12% 0.00%
Orion A 44.15 -0.11% -0.05 109 44.20 44.15 44.45 640 43.45 44.70 620 -0.45% 7.95%
Orion B 44.13 -0.20% -0.09 14047 44.25 43.96 44.55 643 43.63 44.66 621 -0.61% 6.88%
Orkla ASA 84.52 0.07% 0.06 299337 84.50 84.42 85.82 5597 83.92 86.00 1451 0.07% -4.97%
Otello Corporation 11.55 0.00% 0.00 - 11.55 11.55 11.55 5906 11.55 11.90 802 -2.94% -28.97%
OUTOKUMPU 2.51 -4.38% -0.12 1199203 2.62 2.43 2.62 17717 2.49 2.80 443 1.09% -10.87%
Pandora 379.60 -0.45% -1.70 50515 383.00 378.40 384.30 1000 335.20 384.30 98 6.33% 30.99%
Pandox AB 113.20 1.62% 1.80 17021 112.20 110.40 113.20 4117 112.20 114.20 849 6.79% -46.48%
Peab B 79.20 0.13% 0.10 22934 79.20 78.80 80.00 3359 78.65 79.80 4935 5.60% -15.43%
Petroleum Geo-Serv 3.52 -1.62% -0.06 49000 3.53 3.48 3.54 22110 3.48 4.20 8620 -8.06% -79.50%
Protector Fors 41.70 5.44% 2.15 6096 40.15 40.15 41.70 1134 41.40 43.60 85 7.75% -19.65%
Raisio V 3.08 -1.44% -0.04 6716 3.13 3.08 3.13 261 2.55 3.30 97 -0.49% -9.16%
Ratos B 25.38 0.16% 0.04 17760 25.34 25.10 25.38 10288 25.14 25.54 10136 2.59% -24.42%
REC Silicon 2.97 3.56% 0.10 33164 2.88 2.88 2.97 5676 2.97 3.84 2029 2.98% 11.58%
Recipharm 122.40 -0.49% -0.60 18373 123.00 121.80 123.70 2303 121.50 122.60 146 7.75% -6.82%
RESURS HOLDING AB 39.66 -0.90% -0.36 17641 40.10 39.58 40.12 3934 39.36 39.90 1318 3.44% -34.17%
Ringkjøbing Landbobk 480.00 0.00% 0.00 279 481.50 478.00 482.50 594 477.50 483.50 59 3.34% -6.61%
ROCKWOOL INT B 1829.00 -0.27% -5.00 8198 1835.00 1828.00 1875.00 24 1300.00 1847.00 180 2.87% 15.61%
Royal Unibrew 567.00 0.75% 4.20 5725 573.60 563.90 577.00 67 560.60 570.20 66 2.35% -7.05%
Saab B 235.40 -1.75% -4.20 24260 239.70 234.40 240.40 1982 233.20 237.70 1157 1.82% -25.06%
Sagax B 131.20 0.77% 1.00 7033 131.20 130.90 132.00 289 130.00 132.40 1626 5.64% -3.95%
Salmar 453.20 0.40% 1.80 26175 452.80 450.80 457.10 100 450.80 453.50 100 2.84% 1.18%
Sampo 'A' 31.80 -0.20% -0.07 121952 31.98 31.60 32.01 903 31.27 32.16 190 4.71% -18.36%
Sandvik 176.50 -0.65% -1.15 489782 179.05 175.75 180.00 1696 173.55 178.45 1621 3.95% -3.23%
SANOMA 8.96 -1.27% -0.12 2060 9.06 8.96 9.06 663 8.86 9.03 3241 -0.72% -5.43%
SBANKEN ASA 64.10 0.31% 0.20 35077 63.30 62.70 64.10 2577 63.00 66.00 246 3.22% -14.08%
SCANDIC HOTELS GP EO 33.48 -1.36% -0.46 56688 34.82 32.82 34.82 1973 33.18 34.96 422 1.58% -54.75%
Scatec Solar ASA 158.90 -2.69% -4.40 57933 161.80 158.70 165.20 2973 157.90 162.00 136 3.79% 28.35%
Schibsted 253.30 -0.86% -2.20 43360 253.80 252.40 255.80 100 252.70 254.00 100 2.22% -4.74%
SCHIBSTED ASA B NK-, 233.40 -0.09% -0.20 10813 231.80 231.40 234.20 100 232.20 234.40 100 3.37% -7.38%
Securitas B 126.20 -0.75% -0.95 196328 127.50 125.90 127.50 3693 125.15 127.65 2267 1.61% -21.61%
Selvaag Bolig 52.80 2.33% 1.20 3158 52.40 51.80 52.80 777 52.40 53.20 777 2.92% -28.55%
SimCorp 727.50 0.34% 2.50 10640 725.00 723.50 734.00 100 726.00 728.50 100 3.71% -4.02%
SEB A 82.52 -1.41% -1.18 488291 83.84 82.52 83.94 940 81.18 83.42 3477 3.10% -6.18%
Skanska B 191.30 -0.83% -1.60 126896 193.00 190.85 193.35 1548 189.10 193.45 1496 3.57% -9.64%
SKF A 176.00 0.00% 0.00 - 176.00 176.00 176.00 2000 173.00 175.50 200 3.83% -6.58%
SKF B 174.80 -1.05% -1.85 186013 177.65 174.65 177.65 2647 173.70 175.20 200 0.37% -7.73%
Skistar B 99.70 2.26% 2.20 3478 98.00 97.90 99.80 338 99.10 100.40 338 3.42% -16.50%
Sparebank 1 Nord-Nor 61.70 -1.28% -0.80 2188 62.00 61.30 62.00 727 61.20 61.90 191 1.82% -21.60%
SPAREBANK 1 SMN NK 2 77.00 -1.53% -1.20 1827 77.60 76.50 77.60 3938 76.40 77.50 498 0.00% -23.31%
SpareBank 1 SR-Bk 71.00 -1.66% -1.20 5312 71.90 70.00 71.95 730 70.55 71.45 532 2.45% -29.14%
SPAREBK 1 OESTLANDET 87.70 0.23% 0.20 1040 88.20 87.60 88.20 431 87.30 88.20 431 0.57% -5.39%
SPAREBKN MORE NK 100 298.00 0.00% 0.00 - 298.00 298.00 298.00 111 294.00 304.00 74 0.00% -6.29%
SSAB A 26.02 -0.23% -0.06 368265 26.23 25.73 26.35 10000 25.73 26.26 17825 7.74% -20.94%
SSAB B 24.84 -0.76% -0.19 187473 25.30 24.70 25.30 18684 24.68 25.17 10000 6.52% -18.72%
Stolt-Nielsen 90.00 -1.53% -1.40 875 89.90 89.85 90.00 424 88.90 90.00 37 7.66% -20.91%
Stora Enso Oyj R 10.71 -0.09% -0.01 248177 10.77 10.70 10.95 400 10.63 10.73 200 0.70% -17.70%
Storebrand 52.02 -1.37% -0.72 159895 52.74 51.50 52.84 300 51.96 52.20 1033 6.10% -24.67%
Subsea 7 63.50 -0.59% -0.38 319767 63.50 62.36 63.78 1141 63.08 63.84 603 1.93% -39.23%
Svenska Cellulosa A 112.00 0.00% 0.00 - 112.00 112.00 112.00 500 105.00 112.00 33 -0.88% 10.45%
Svenska Cellulos B 111.30 -0.45% -0.50 125229 111.50 111.10 113.70 2345 110.00 112.25 4170 0.32% 17.13%
SHB A 89.32 -0.82% -0.74 292038 90.20 88.98 90.32 3323 88.30 90.42 3200 -0.25% -11.39%
Svenska Handelsbanke 93.80 -1.16% -1.10 156 93.60 93.60 93.80 827 92.80 94.70 495 -0.95% -9.37%
Sweco B 426.80 -0.65% -2.80 6559 431.80 426.40 434.80 588 419.40 431.00 578 1.47% 18.03%
Swedbank A 124.96 -0.22% -0.28 479483 125.42 123.58 125.58 2372 123.50 124.96 228 6.77% -10.46%
SWEDISH MATCH 674.20 -0.18% -1.20 55654 672.80 672.80 681.40 439 666.60 678.60 689 0.93% 40.05%
Swedish Orphan Bio 218.10 -0.09% -0.20 88447 219.50 217.60 222.50 1171 215.60 220.80 1155 -0.55% 41.35%
Sydbank 124.70 0.65% 0.80 2034 124.50 123.60 124.90 100 123.70 125.50 100 3.57% -10.99%
Tele2 B 127.70 -0.43% -0.55 200451 129.00 127.35 129.70 2326 126.25 129.40 2232 3.91% -5.86%
Telenor 138.70 -1.18% -1.65 191104 140.60 138.65 140.80 3429 137.80 138.90 388 -2.01% -11.96%
Telia Company 34.97 0.00% 0.00 1168720 35.00 34.71 35.14 5000 34.34 35.42 8152 0.00% -13.25%
TGS-NOPEC Geophys. 140.95 -2.05% -2.95 125794 142.60 139.60 143.55 3377 139.90 141.45 382 -1.67% -47.29%
Thin Film Elec. 0.39 0.00% 0.00 - 0.39 0.39 0.39 970 0.40 0.40 1 -4.66% -83.17%
THULE GROUP AB (PUBL 237.20 -0.34% -0.80 3756 239.20 236.00 239.80 1707 236.00 239.40 1956 2.07% 9.41%
TietoEVRY 24.56 -0.16% -0.04 8230 24.62 24.50 24.74 100 24.32 25.70 150 2.25% -11.40%
Tikkurila 12.44 -1.58% -0.20 817 12.58 12.44 12.60 323 12.02 12.52 323 -0.72% -13.25%
Tobii AB 36.82 -0.59% -0.22 10189 37.36 36.32 37.38 1373 36.72 39.40 69 0.38% -2.39%
Tomra Systems 344.10 -0.15% -0.50 39508 345.15 343.00 349.50 1378 342.10 366.80 765 -2.11% 23.33%
Topdanmark 283.00 1.58% 4.40 8247 279.20 278.40 284.70 134 280.80 285.60 132 4.58% -13.93%
Trelleborg B 138.25 0.14% 0.20 70412 139.00 138.15 140.25 2156 136.50 140.20 2065 3.40% -17.83%
Tryg 194.60 0.88% 1.70 32881 193.60 192.60 195.60 195 193.40 196.90 190 5.47% -1.72%
UPM-KYMMENE 25.42 -0.51% -0.13 255877 25.64 25.36 25.88 1124 25.06 25.67 1741 -0.74% -17.79%
Uponor 11.70 -4.57% -0.56 2320 12.14 11.70 12.22 369 11.60 11.92 2352 -1.52% 0.26%
Vaisala 34.00 -0.73% -0.25 299 34.10 33.95 34.15 50 33.85 34.10 1 4.29% 6.58%
Valmet OYJ 23.40 0.04% 0.01 68841 23.43 23.34 23.64 1129 23.13 23.67 1114 2.99% 9.45%
Veidekke 121.80 0.99% 1.20 4950 121.40 120.80 122.60 1100 120.60 122.00 151 7.60% 1.67%
VESTAS WIND SYSTEMS 707.00 -0.34% -2.40 131954 707.40 704.80 717.20 319 674.40 716.00 406 6.41% 4.65%
Vitrolife AB 220.60 -0.45% -1.00 2470 221.80 219.00 225.40 516 220.00 223.00 2099 1.19% 11.47%
Volvo A 148.60 0.13% 0.20 18004 151.20 148.60 151.20 236 147.40 150.40 1900 2.77% -6.36%
Volvo B 148.75 0.10% 0.15 827383 150.00 148.55 152.15 200 147.40 150.40 1924 2.98% -5.25%
Wärtsilä 7.24 -0.98% -0.07 320444 7.35 7.23 7.39 4025 7.14 7.34 3858 0.25% -26.59%
Wallenius Wilhelmsen 13.42 0.30% 0.04 21854 13.58 13.24 13.60 13133 13.16 14.00 1867 6.34% -38.04%
Wallenstam B 111.00 0.27% 0.30 3820 110.50 110.10 112.10 2283 110.50 111.90 4183 3.74% -2.12%
Wihlborgs Fastighete 160.40 1.33% 2.10 13317 158.80 158.60 161.60 1861 159.30 161.60 2896 5.04% -7.12%
Wilh. Wilhelmsen 122.00 3.83% 4.50 995 120.00 120.00 122.00 245 100.00 117.50 25 5.63% -25.61%
XXL ASA 20.54 4.64% 0.91 160015 19.64 19.63 20.90 23237 20.32 22.00 6997 10.13% 40.94%
Yara Intl. 339.10 -0.59% -2.00 76073 339.90 338.60 342.30 100 336.20 340.00 100 1.71% -7.53%
YIT 4.93 -0.48% -0.02 2416 4.95 4.93 4.97 535 4.89 4.98 3620 2.66% -17.28%