22.04.2019 10:26:13
STX NORDIC TM PR.EUR
754.59
$$$
2.0800
0.28%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 752.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.04.2019 / 10:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.12% 755.2 649.6
1 Woche 0.71% 755.2 747.2
1 Monat 1.48% 755.2 724.0
3 Monate 7.08% 755.2 692.8
6 Monate 5.98% 755.2 642.8
1 Jahr 4.98% 766.9 642.8
3 Jahre 14.36% 768.4 601.2
Benchmark:
6.93
13
SMI
14.12
13.55
SMI
-9.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":17.863394177655,"year":2017,"ID_NOTATION":"2067294"},"2018":{"performance":-9.86,"chartHeight":19.640143007131,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":14.12,"chartHeight":21.449540597809,"year":2019,"ID_NOTATION":"2067294"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.04.2019 10:26:13
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
A.P. Moller-Maersk ' 8455.00 - - - - - - 40 8350.00 8515.00 40 8.89% 25.96%
A.P. Moller-Maersk B 8944.00 - - - - - - 38 8860.00 9062.00 38 8.86% 23.82%
AAK AB 141.90 - - - - - - 446 140.20 145.80 68 1.28% 15.55%
ABG Sundal Collier 4.33 - - - - - - 2022 4.25 4.40 1285 2.37% -4.21%
Addtech B 222.50 - - - - - - 335 221.50 225.50 335 2.06% 40.64%
AF Gruppen ASA 164.00 - - - - - - 289 162.50 165.50 289 3.14% 26.64%
AF Poeyry B 166.10 - - - - - - 2917 164.10 167.30 2907 -0.84% 16.43%
Ahlstrom-Munksjö 14.30 - - - - - - 43 13.00 14.60 10 2.58% 18.38%
Akastor ASA 13.56 - - - - - - 4633 13.54 13.80 5146 -3.14% 5.12%
Aker ASA 671.00 - - - - - - 657 665.50 681.00 288 -0.52% 44.92%
Aker BP 307.60 - - - - - - 280 304.50 311.30 163 -2.13% 40.71%
AKER SOLUTIONS 43.37 - - - - - - 5749 42.91 43.97 10146 -3.52% 9.63%
Aktia Bank - - - - - - - - - - - - -
ALFA LAVAL - - - - - - - - - - - - -
Alimak Group AB 155.00 - - - - - - 271 154.00 156.60 2450 3.75% 40.91%
Ambu 190.90 - - - - - - 1802 189.55 192.80 1802 7.46% 22.14%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
Arcam AB - - - - - - - - - - - - -
ARCUS ASA NK 0,02 37.10 - - - - - - 730 37.10 37.10 415 -7.71% -9.40%
ASSA Abloy B 209.80 - - - - - - 295 206.30 215.30 295 1.80% 33.04%
Atea 131.20 - - - - - - 3289 130.00 132.40 3289 - 17.99%
Atlas Copco A 282.60 - - - - - - 226 274.10 284.70 226 4.24% 34.59%
Atlas Copco B 262.20 - - - - - - 1597 257.20 263.50 244 4.38% 35.56%
Atrium Ljungberg B 159.40 - - - - - - 373 158.80 160.60 177 -3.86% 4.87%
ATTENDO AB 47.46 - - - - - - 1350 47.04 47.84 1350 -2.75% -39.50%
Austevoll Seafood 102.10 - - - - - - 4049 101.20 103.00 453 -0.68% -4.58%
Avance Gas Holding 24.40 - - - - - - 3432 24.10 24.65 2994 8.42% 93.04%
Avanza Bank 75.70 - - - - - - 6391 74.90 76.30 6434 -7.73% -11.28%
Axactor AB 22.40 - - - - - - 2094 22.40 22.60 3078 12.56% 19.79%
AXFOOD AB 172.55 - - - - - - 387 168.75 176.60 370 -0.95% 13.93%
B2 HOLDING AS NK-,1 13.53 - - - - - - 9117 13.44 13.71 9117 9.20% 8.50%
Bakkafrost P/F 442.20 - - - - - - 1003 437.80 447.60 721 3.37% 4.54%
Basware 21.75 - - - - - - 25 21.25 21.95 120 5.58% -45.35%
Bavarian Nordic 137.35 - - - - - - 2510 136.30 138.50 2241 -1.61% 8.28%
Beijer Alma B 136.20 - - - - - - 101 136.00 136.40 180 2.10% 8.35%
Bergman & Beving B 104.10 - - - - - - 297 100.40 104.20 8 0.29% 22.47%
Betsson B 73.32 - - - - - - 816 72.76 73.96 6574 0.44% 0.74%
Bilia A 79.05 - - - - - - 5888 78.00 79.50 5888 1.35% -4.64%
BillerudKorsnäs 125.00 - - - - - - 233 123.95 126.35 3848 -0.81% 18.15%
BioGaia B 449.50 - - - - - - 622 443.50 453.00 622 -4.26% 41.35%
Boliden 287.00 - - - - - - 219 284.10 289.60 219 1.63% 49.93%
BONAVA AB B FRIA SK 127.50 - - - - - - 2870 126.00 128.50 2870 5.99% 12.14%
Borregaard 89.00 - - - - - - 4855 88.30 89.70 489 4.58% 18.98%
BRAVIDA HOLDING AB 82.20 - - - - - - 592 81.50 83.10 5853 -0.42% 34.42%
Bure Equity 166.00 - - - - - - 433 164.20 167.60 2903 1.59% 61.17%
BW LPG 38.90 - - - - - - 3855 38.62 39.34 9161 2.21% 49.10%
BW Offshore 50.00 - - - - - - 4744 49.62 50.50 8838 - 57.73%
CARGOTEC 37.54 - - - - - - 38 30.90 39.00 114 2.99% 41.23%
CARLSBERG B 841.40 - - - - - - 33 836.20 843.80 164 -0.99% 21.55%
Castellum 177.60 - - - - - - 353 174.25 184.35 353 -0.48% 8.46%
Caverion 6.14 - - - - - - 14 5.96 7.69 36 -1.76% 20.16%
CHRISTIAN HANSEN 649.60 - - - - - - 531 643.40 763.00 74 -3.91% 12.90%
Citycon 9.13 - - - - - - 22 9.05 9.46 37 0.61% 12.72%
Clas Ohlson B 77.15 - - - - - - 2038 76.25 77.70 1850 3.00% -0.52%
Cloetta B 24.52 - - - - - - 2686 24.28 24.70 10427 0.41% 0.74%
Collector AB 51.10 - - - - - - 1452 50.60 51.60 689 0.59% 3.13%
COLOPLAST 685.20 - - - - - - 436 672.60 793.00 200 -3.60% 13.48%
Coor Service Mgmt 84.10 - - - - - - 316 83.50 85.70 354 1.45% 20.83%
Cramo 19.06 - - - - - - 12 17.00 19.08 12 1.60% 27.75%
Danske Bank 128.85 - - - - - - 63 127.80 129.85 62 5.61% 0.16%
DFDS 314.80 - - - - - - 153 311.60 316.80 1096 3.62% 20.71%
DNA PLC 21.10 - - - - - - 766 20.84 21.40 701 -0.85% 23.54%
DNB ASA 167.80 - - - - - - 63 167.45 170.15 62 2.88% 21.64%
DNO ASA 19.76 - - - - - - 19611 19.36 19.91 22466 1.44% 57.64%
DOMETIC GROUP AB 81.30 - - - - - - 740 78.90 84.36 740 4.36% 47.42%
DSV 575.40 - - - - - - 194 560.40 585.20 491 0.95% 34.60%
Ekornes - - - - - - - - - - - - -
Electrolux B 240.00 - - - - - - 262 239.40 241.30 262 1.91% 28.58%
Elekta B 106.55 - - - - - - 145 103.30 109.40 583 -2.11% 1.38%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
ELTEL AB 18.56 - - - - - - 3961 18.38 18.74 4051 -0.11% 45.57%
Entra ASA 126.00 - - - - - - 3486 126.00 128.40 3486 -4.11% 9.19%
Equinor 197.90 - - - - - - 1883 194.80 201.50 1435 0.51% 7.47%
Ericsson B 94.30 - - - - - - 664 92.80 95.26 2000 3.11% 21.27%
Ericsson Telefon A 95.80 - - - - - - 1000 91.90 98.30 1000 4.24% 23.93%
ESSITY AB A 265.00 - - - - - - 200 261.00 269.00 200 0.57% 21.84%
ESSITY AB B 264.60 - - - - - - 236 261.20 269.00 236 0.57% 21.88%
EUROPRIS ASA NK 1 29.94 - - - - - - 13435 29.50 30.14 13435 3.49% 30.17%
EVOLUTION GAM.GR.SK- 766.80 - - - - - - 626 759.60 774.00 628 0.42% 50.06%
EVRY ASA 31.55 - - - - - - 2157 31.25 32.00 13946 -2.55% 4.99%
Fabege 134.80 - - - - - - 465 134.50 137.55 2913 -0.26% 13.81%
Fagerhult 77.80 - - - - - - 275 80.20 78.70 79 4.57% 2.10%
Fastighets Balder B 300.00 - - - - - - 32 294.40 311.00 32 1.83% 19.14%
Fenix Outdoor 'B' 931.00 - - - - - - 50 915.00 929.00 50 -2.31% 9.53%
Fingerprint Cards B 13.57 - - - - - - 32031 13.12 13.84 4715 1.99% 34.01%
Finnair 8.32 - - - - - - 273 8.12 9.27 4 0.60% 17.67%
Fiskars 20.00 - - - - - - 9 20.00 20.75 5 0.20% 33.69%
FLSMIDTH & CO 329.60 - - - - - - 1046 327.00 332.50 166 7.08% 12.41%
FORTUM 18.30 - - - - - - 80 18.28 18.44 100 -3.28% -3.81%
Frontline 67.60 - - - - - - 2019 67.15 68.30 1000 1.96% 38.70%
Genmab 1122.50 - - - - - - 306 1114.00 1133.50 306 -4.95% 5.65%
GETINGE - - - - - - - - - - - - -
Gjensidige Forsikr 159.10 - - - - - - 2398 156.55 160.65 2777 1.11% 18.11%
GN Store Nord 327.40 - - - - - - 905 322.60 340.40 159 4.33% 34.40%
Granges AB (publ) 108.10 - - - - - - 2859 107.20 109.00 2867 3.74% 33.95%
Grieg Seafood 105.00 - - - - - - 4205 104.10 105.80 4217 0.38% 2.14%
H. Lundbeck 277.30 - - - - - - 1236 275.10 279.30 1244 -4.94% -2.63%
Haldex 66.20 - - - - - - 1333 66.30 67.50 1333 5.75% -4.54%
Hembla B 182.20 - - - - - - 2048 180.20 184.40 2165 -0.33% 24.37%
Hemfosa Fastigheter 79.40 - - - - - - 6101 78.50 80.00 6097 - 13.43%
Hennes & Mauritz B 167.20 - - - - - - 1300 159.74 169.38 1200 3.15% 32.55%
Hexagon B 518.80 - - - - - - 122 516.20 520.60 122 2.94% 27.22%
Hexagon Composites 38.15 - - - - - - 947 37.85 38.60 947 5.83% 54.77%
Hexpol B 88.35 - - - - - - 716 87.30 89.30 716 4.62% 25.77%
Höegh LNG Holdings 39.30 - - - - - - 1713 39.10 39.90 2475 2.34% 2.61%
HOIST FINANCE AB 44.38 - - - - - - 8082 43.68 44.64 8082 6.22% 3.33%
HOLMEN B 202.80 - - - - - - 332 197.00 206.20 317 -5.23% 15.89%
Hufvudstaden A 159.70 - - - - - - 417 156.60 163.80 399 -1.60% 16.57%
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
HUSQVARNA 84.38 - - - - - - 187 81.78 86.82 751 5.42% 28.51%
ICA Gruppen 344.00 - - - - - - 183 334.30 348.10 1163 -4.23% 8.31%
Idex ASA 3.66 - - - - - - 192 3.65 3.71 7167 -1.21% 18.83%
Industrivärden A 215.60 - - - - - - 291 214.00 216.00 291 0.19% 17.88%
Industrivärden C 209.30 - - - - - - 6176 207.40 216.90 1574 0.29% 17.06%
Indutrade 282.00 - - - - - - 1717 278.80 283.80 1718 0.43% 37.16%
Intrum 253.60 - - - - - - 1895 251.80 330.00 680 -1.40% 22.93%
Investment AB OEresu 132.00 - - - - - - 839 130.20 132.20 849 -0.90% 4.43%
Investor A 437.20 - - - - - - 100 429.20 441.40 100 2.01% 15.78%
Investor B 438.30 - - - - - - 946 432.10 440.20 144 2.03% 17.04%
INWIDO AB (PUBL) SK 55.75 - - - - - - 3149 55.10 56.20 3149 3.53% 0.27%
ISS 210.10 - - - - - - 1635 208.50 212.20 1637 -1.73% 15.60%
JM 183.15 - - - - - - 1450 181.25 185.40 2418 2.81% 6.20%
JYSKE BANK 276.70 - - - - - - 1093 270.30 278.80 29 3.87% 17.59%
KEMIRA 11.48 - - - - - - 78 11.40 11.85 25 0.61% 16.73%
Kesko 'A' 47.00 - - - - - - 25 46.60 54.80 79 -4.47% 7.55%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
Kindred Group 91.70 - - - - - - 682 89.92 95.54 682 -3.25% 12.52%
Kinnevik AB 'B' 257.60 - - - - - - 245 249.70 266.40 245 3.79% 20.88%
KLOEVERN AB NAV. B S 12.59 - - - - - - 17539 12.49 12.72 22967 -0.63% 22.11%
Klövern pref 325.00 - - - - - - 341 332.50 339.00 341 - 3.59%
KONE 48.10 - - - - - - 164 48.08 48.10 2 1.52% 15.85%
KONECRANES 37.14 - - - - - - 96 35.22 37.25 92 7.71% 41.00%
Kongsberg Auto 8.07 - - - - - - 13879 7.99 8.21 21624 -0.37% 5.22%
Kongsberg Gruppen 125.10 - - - - - - 248 123.90 126.00 3069 -2.11% 7.11%
Kungsleden 73.40 - - - - - - 6601 72.55 74.00 6592 -0.20% 16.51%
Lagercrantz Group B 115.60 - - - - - - 271 113.00 116.40 249 1.23% 33.80%
Lassila & Tikanoja 15.40 - - - - - - 10 13.80 15.50 97 1.05% 3.22%
Latour Investment B 130.20 - - - - - - 327 129.30 131.50 327 1.56% 16.46%
Lehto Group 4.26 - - - - - - 35 4.10 4.27 106 2.31% 0.14%
Leroy Seafood 62.96 - - - - - - 7046 62.36 64.34 5713 0.96% -4.58%
LIFCO AB B 408.20 - - - - - - 198 405.00 412.20 450 2.15% 24.07%
Lindab International 106.60 - - - - - - 329 105.40 107.20 4374 3.50% 68.14%
Loomis B 344.60 - - - - - - 28 336.20 348.20 179 3.48% 20.57%
Lundbergföretagen B 308.00 - - - - - - 205 299.60 316.00 205 3.15% 18.28%
Lundun Petroleum 310.20 - - - - - - 36 308.20 313.10 36 0.42% 40.17%
Medivir B 18.36 - - - - - - 1599 18.06 18.76 1539 5.70% -24.29%
Mekonomen 67.35 - - - - - - 5115 66.40 67.90 3564 1.58% -26.39%
METSAE BOARD B 5.75 - - - - - - 77 5.54 5.78 27 -2.95% 12.84%
METSO OYJ 30.39 - - - - - - 36 27.20 32.80 50 -1.75% 32.77%
Micronic Mydata 130.20 - - - - - - 337 129.00 131.60 3315 -2.47% 9.97%
Modern Times Group B 118.65 - - - - - - 557 117.15 119.85 545 3.08% -59.45%
Mowi 187.95 - - - - - - 2350 186.55 192.00 1912 -0.48% -
MULTICONSULT AS NK - 64.20 - - - - - - 634 61.00 67.00 114 - 8.81%
MUNTERS GROUP AB B 45.00 - - - - - - 2479 44.62 45.34 2479 -0.09% 34.93%
NCC B 153.70 - - - - - - 2745 150.25 158.40 412 3.92% 11.70%
NEL ASA 6.09 - - - - - - 72354 6.04 6.15 72592 4.91% 31.65%
Neste Corp 32.26 - - - - - - 33 30.00 33.45 179 -1.07% 43.89%
Netent 'B' 30.21 - - - - - - 7627 29.97 30.56 15243 -1.47% -17.57%
Nibe Industrier B 126.00 - - - - - - 501 124.40 127.45 501 0.36% 38.58%
NKT Holding 139.40 - - - - - - 830 138.40 140.60 364 6.90% 57.25%
Nobia 58.40 - - - - - - 7565 57.70 58.95 4233 1.30% 19.72%
Nobina AB 57.70 - - - - - - 8414 56.90 58.20 3425 0.26% -4.39%
NOKIA 5.38 - - - - - - 7854 5.03 5.14 114 - 7.13%
NOKIAN TYRES 31.36 - - - - - - 1351 29.98 32.11 19 1.39% 16.93%
Nolato B 441.80 - - - - - - 489 439.20 447.40 1086 2.36% 20.55%
Nordax Group AB - - - - - - - - - - - - -
Nordea Bank 78.16 - - - - - - 1000 78.00 78.12 1000 1.94% 4.70%
NORDIC NANOVECTOR NK 46.02 - - - - - - 1423 45.68 46.48 3413 1.86% -9.68%
Nordic Semi 37.68 - - - - - - 5997 37.38 38.02 7664 -0.37% 29.93%
Norsk Hydro 38.90 - - - - - - 425 38.77 39.31 548 3.90% -0.71%
Norway Royal Salmon 189.70 - - - - - - 483 188.30 191.30 156 -0.05% 6.45%
Norw. Air Shuttle 40.69 - - - - - - 10925 40.22 41.01 4283 7.11% -59.18%
NORWEGIAN FINANS HLD 71.75 - - - - - - 3783 71.20 72.35 6167 2.72% 7.09%
Norwegian Property 10.72 - - - - - - 5702 10.50 10.95 5467 0.70% 2.53%
Novo-Nordisk B 322.30 - - - - - - 375 321.45 323.25 35 -5.14% 8.30%
NOVOZYMES 310.90 - - - - - - 400 305.00 319.00 300 -1.71% 6.91%
Ocean Yield 66.20 - - - - - - 2190 65.50 66.70 2190 -0.15% 11.82%
Oersted 495.80 - - - - - - 696 491.10 500.40 694 -2.97% 13.85%
Olav Thon 160.00 - - - - - - 169 157.00 163.20 163 0.76% 12.91%
Olvi A 32.80 - - - - - - 21 32.40 34.70 32 -1.20% 6.15%
Oriflame Holding AG 188.00 - - - - - - 356 183.80 188.30 100 2.73% -4.76%
Oriola 'B' 2.48 - - - - - - 702 2.46 2.52 56 2.48% 24.75%
Orion A 30.95 - - - - - - 226 30.00 40.00 11 -8.30% 3.51%
Orion B 30.79 - - - - - - 29 30.70 31.20 35 -6.56% 1.79%
Orkla ASA 65.88 - - - - - - 163 65.34 66.80 6678 -0.12% -3.17%
Otello Corporation 14.78 - - - - - - 4163 14.38 15.02 3986 -1.07% 12.65%
OUTOKUMPU 3.69 - - - - - - 12513 3.25 3.70 1 2.39% 15.67%
OUTOTEC 4.53 - - - - - - 85 4.41 4.96 58