25.01.2020 06:18:38
STX NORDIC TM PR.EUR
823.71
$$$
6.7800
0.83%
24.01.2020 17:50
 
Chart
Kursdaten
Kurs 823.71 Eröffnung 820.96
Diff. absolut 6.78 Tages-Hoch 827.68
Diff. % 0.83 % Tages-Tief 820.47
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 816.93 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 25.01.2020 / 06:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.70% 831.8 799.3
1 Woche -0.32% 831.8 814.8
1 Monat 1.74% 831.8 799.3
3 Monate 9.34% 831.8 747.1
6 Monate 10.89% 831.8 681.3
1 Jahr 17.93% 831.8 681.3
3 Jahre 19.10% 831.8 642.8
SMI
22.48
26.51
2.7
2.19
-9.86
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-9.86,"chartHeight":34.115379205141,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":22.48,"chartHeight":41.328409303963,"year":2019,"ID_NOTATION":"2067294"},"2020":{"performance":2.7,"chartHeight":22.779239340228,"year":2020,"ID_NOTATION":"2067294"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2020 06:18:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 8135.00 1.62% 130.00 316 8080.00 8070.00 8135.00 10 8065.00 8080.00 2 -0.79% -10.11%
A.P. Moller-Maersk B 8632.00 2.15% 182.00 3998 8496.00 8496.00 8660.00 6 8598.00 8600.00 1 -0.14% -10.31%
AAK AB 185.55 0.81% 1.50 102739 184.30 184.05 186.60 1014 183.90 186.85 1014 0.46% 3.92%
ABG Sundal Collier 4.14 1.34% 0.06 6938 4.12 4.12 4.14 8668 4.08 4.14 8668 0.48% 4.28%
Addtech B 309.50 1.64% 5.00 3486 309.25 307.50 311.50 606 307.00 312.00 606 -1.75% 2.31%
AF Gruppen ASA 175.00 -0.28% -0.50 40 175.00 175.00 175.00 211 175.00 176.50 211 0.57% -0.57%
AF Poeyry B 247.40 1.06% 2.60 9544 246.60 245.20 249.40 91 245.40 246.00 21 0.73% 13.07%
Ahlstrom-Munksjö 15.28 0.00% 0.00 5899 15.34 15.26 15.44 1168 15.16 15.40 1168 1.87% 6.56%
Akastor ASA 9.00 0.56% 0.05 1 9.00 9.00 9.00 3997 8.98 9.19 3997 -5.26% -9.09%
Aker ASA 532.50 0.47% 2.50 6008 538.00 528.00 539.50 79 531.50 534.50 43 -5.16% -1.93%
Aker BP 279.90 0.83% 2.30 186786 281.70 279.20 282.50 157 280.60 280.80 446 -4.47% -2.85%
AKER SOLUTIONS 20.93 2.30% 0.47 548506 20.54 20.42 20.93 297 20.49 20.53 123 -4.99% -15.40%
Aktia Bank 9.79 -0.10% -0.01 8314 9.84 9.73 9.84 188 9.76 9.84 186 -0.41% 4.82%
- - - - - - - - - - - 0.00% 0.00%
Alimak Group AB 135.00 0.15% 0.20 7942 136.00 134.70 136.80 1366 133.80 136.80 1382 -4.12% -3.57%
Ambu 115.55 -0.34% -0.40 124625 116.72 115.05 116.95 225 115.10 115.25 384 1.18% 3.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 37.25 0.00% 0.00 - 37.25 37.25 37.25 510 35.00 38.20 425 1.78% 5.52%
ASSA Abloy B 240.20 2.78% 6.50 430034 235.30 235.20 241.60 100 240.90 240.10 556 2.69% 9.73%
Atea 126.80 1.77% 2.20 30369 125.20 125.20 126.80 1397 125.40 127.60 83 0.32% -1.55%
Atlas Copco A 386.00 1.45% 5.50 798644 384.60 383.90 388.10 696 385.80 385.90 126 -1.61% 3.29%
Atlas Copco B 340.40 1.07% 3.60 43036 340.80 339.80 343.10 56 341.40 341.60 681 -1.25% 4.61%
Atrium Ljungberg B 233.50 0.65% 1.50 12897 232.50 232.50 235.50 144 232.00 235.50 805 -0.43% 3.32%
ATTENDO AB 53.75 1.61% 0.85 13588 53.35 53.35 54.35 730 53.55 53.75 652 -1.74% -0.65%
Austevoll Seafood 94.45 4.02% 3.65 18286 91.70 91.40 94.60 1069 92.95 93.40 977 4.89% 4.83%
Avance Gas Holding 52.30 0.19% 0.10 27799 52.70 51.80 53.60 3400 51.70 54.10 138 1.16% 3.77%
Avanza Bank 95.80 -0.42% -0.40 69859 97.50 95.80 98.70 28 97.90 98.00 46 -8.24% -1.74%
Axactor AB 18.70 2.19% 0.40 36465 18.40 18.40 18.90 2666 18.50 18.70 2088 1.08% -1.58%
AXFOOD AB 202.50 2.20% 4.35 37520 199.00 198.80 203.10 613 201.70 201.80 58 -0.88% -3.02%
B2 HOLDING AS NK-,1 8.22 0.43% 0.04 14050 8.29 8.06 8.30 4000 8.06 8.21 915 -7.59% -13.97%
Bakkafrost P/F 692.25 2.56% 17.25 21083 675.00 674.50 695.00 95 687.50 688.00 108 0.76% 6.50%
Basware 26.00 -0.95% -0.25 644 26.30 25.95 26.35 5 25.15 26.65 17 -1.52% 9.59%
Bavarian Nordic 200.50 2.24% 4.40 21531 198.50 197.95 202.00 94 198.65 199.90 45 5.36% 16.77%
Beijer Alma B 149.40 -0.40% -0.60 23 149.40 149.40 149.40 87 149.60 154.40 333 -4.23% -4.60%
Bergman & Beving B 84.75 0.00% 0.00 - 84.75 84.75 84.75 401 85.80 88.60 119 -0.06% 4.37%
Betsson B 42.32 -0.09% -0.04 27365 42.46 42.28 42.72 154 42.48 42.62 4447 -2.26% -3.29%
Bilia A 108.00 1.69% 1.80 32788 107.90 104.00 108.50 169 104.80 105.30 175 4.45% 1.69%
BillerudKorsnäs 108.65 0.88% 0.95 57281 108.95 108.55 109.30 34 108.95 109.00 82 -3.03% -1.98%
BioGaia B 451.00 3.80% 16.50 1806 440.00 439.00 454.00 413 447.50 457.50 413 0.84% 6.37%
Boliden 243.30 0.04% 0.10 292414 245.70 242.40 246.90 221 244.60 243.70 100 -7.70% -2.29%
BONAVA AB B FRIA SK 89.85 -1.26% -1.15 43876 91.45 88.70 91.45 47 89.30 89.40 435 -13.02% -9.70%
Borregaard 90.65 0.89% 0.80 2620 91.00 89.40 91.00 1959 89.80 90.65 189 -1.41% -4.18%
BRAVIDA HOLDING AB 87.25 0.29% 0.25 17183 87.60 86.85 87.80 739 86.85 87.00 214 -0.80% -4.28%
Bure Equity 219.00 0.00% 0.00 18893 221.00 218.00 221.00 147 218.50 238.00 250 -0.45% 3.79%
BW LPG 75.60 -0.98% -0.75 191496 77.55 75.30 79.25 500 75.90 76.20 500 2.23% 2.30%
BW Offshore 58.00 1.31% 0.75 89793 58.70 57.90 58.75 200 58.25 58.50 32 -10.42% -12.52%
CARGOTEC 33.94 0.41% 0.14 11266 34.02 33.60 34.24 203 33.84 33.96 48 -0.24% 12.01%
CARLSBERG B 1039.00 -0.67% -7.00 61209 1047.00 1035.00 1050.50 65 1039.50 1040.00 21 -0.81% 4.49%
Castellum 234.80 3.53% 8.00 340764 225.80 223.30 236.50 144 232.70 232.90 308 2.53% 6.68%
Caverion 7.96 -2.57% -0.21 12857 8.18 7.96 8.18 102 8.00 8.06 2228 0.38% 10.25%
CHRISTIAN HANSEN 508.20 0.59% 3.00 101882 509.80 507.00 512.40 69 507.40 507.60 34 1.95% -4.15%
Citycon 9.76 0.93% 0.09 7517 9.68 9.68 9.79 15 9.71 9.73 319 -0.81% 4.22%
Clas Ohlson B 105.10 -1.13% -1.20 12621 106.20 104.70 106.40 1788 104.30 105.90 1788 -2.69% -6.74%
Cloetta B 29.58 -1.33% -0.40 132243 29.96 29.48 30.02 460 29.60 29.80 169 -1.47% -6.51%
Collector AB 34.15 1.94% 0.65 2917 33.60 33.60 34.25 5474 33.75 34.35 5506 -29.37% -32.38%
COLOPLAST 855.20 0.30% 2.60 44537 856.40 853.40 861.80 42 858.40 858.60 32 -1.00% 3.29%
Coor Service Mgmt 88.10 5.26% 4.40 955 86.80 86.50 88.10 691 87.20 88.70 691 4.51% 6.40%
Cramo 13.73 0.00% 0.00 2324 13.73 13.73 13.73 3464 13.56 13.83 1228 0.07% 3.62%
Danske Bank 109.45 0.55% 0.60 233900 109.85 109.10 110.10 413 110.05 110.10 414 -0.41% 1.16%
DFDS 293.40 -0.20% -0.60 1605 298.00 293.00 298.00 3030 293.60 295.60 454 -2.27% -9.67%
DNA PLC 20.90 0.10% 0.02 101 20.90 20.90 20.90 349 19.24 21.26 291 0.19% 0.19%
DNB ASA 161.25 0.53% 0.85 430022 161.85 161.10 162.90 1897 162.40 162.50 2208 -1.89% -1.98%
DNO ASA 9.91 1.43% 0.14 296754 9.90 9.73 9.95 20 9.82 9.83 1139 -5.30% -14.42%
DOMETIC GROUP AB 93.78 1.96% 1.80 90831 93.04 93.04 95.16 122 94.26 94.38 197 -0.91% -0.64%
DSV Panalpina 758.40 0.72% 5.40 87066 756.80 754.40 764.00 3 754.40 754.60 66 -1.43% -1.43%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 238.70 1.70% 4.00 151007 236.60 236.60 240.60 906 238.50 238.70 519 -2.29% 3.87%
Elekta B 114.20 1.29% 1.45 398998 113.10 112.85 115.40 158 114.75 114.90 110 0.84% -7.38%
Elisa Corp. 53.16 1.14% 0.60 34060 52.48 52.48 53.40 27 52.90 52.94 154 4.15% 8.03%
ELTEL AB 18.76 1.85% 0.34 2501 18.58 18.60 18.82 5000 17.94 19.76 3724 1.85% -1.57%
Entra ASA 157.30 0.96% 1.50 75911 157.40 156.40 157.60 236 156.60 158.00 236 0.45% 8.33%
Equinor 179.75 0.53% 0.95 850959 179.78 178.90 180.95 1397 180.35 180.40 14 -0.88% 2.42%
Ericsson B 79.66 -5.91% -5.00 11885303 77.68 77.00 80.48 307 79.72 79.78 88 -6.87% -2.59%
Ericsson Telefon A 84.80 -4.18% -3.70 526 84.50 82.00 84.80 194 84.80 85.30 220 -5.78% -1.05%
ESSITY AB A 308.50 0.00% 0.00 - 308.50 308.50 308.50 1900 313.50 314.50 78 -4.04% 1.31%
ESSITY AB B 312.40 1.43% 4.40 530581 310.50 309.60 315.30 1075 314.00 314.10 274 -3.01% 3.31%
EUROPRIS ASA NK 1 34.12 2.03% 0.68 12058 33.86 33.84 34.20 1004 34.00 34.32 1086 2.09% -1.50%
EVOLUTION GAM.GR.SK- 319.00 2.90% 9.00 32022 314.50 314.50 323.00 586 316.00 320.50 163 3.07% 12.72%
Fabege 164.75 2.62% 4.20 147573 160.30 160.25 165.90 284 162.70 162.85 281 3.84% 5.74%
Fagerhult 60.70 -0.65% -0.40 90 60.60 60.60 60.60 176 60.70 61.30 284 0.66% 1.85%
Fastighets Balder B 457.80 2.42% 10.80 62849 448.20 445.40 457.80 246 452.00 452.40 17 0.35% 5.53%
Fenix Outdoor 'B' 1074.00 6.76% 68.00 24 1044.00 1044.00 1074.00 36 1062.00 1102.00 96 1.32% -8.67%
Fingerprint Cards B 18.18 1.93% 0.34 65007 17.69 17.69 18.33 731 18.23 18.12 26 -0.36% -3.84%
Finnair 5.74 -4.42% -0.27 20192 5.80 5.71 5.83 3102 5.70 5.78 15 -8.39% -2.38%
Fiskars 12.38 0.16% 0.02 669 12.36 12.32 12.46 61 12.32 12.96 21 -0.48% 9.95%
FLSMIDTH & CO 244.10 1.54% 3.70 94188 242.50 242.50 246.20 71 244.40 244.60 172 -3.21% -7.99%
FORTUM 22.68 1.61% 0.36 431002 22.35 22.35 22.73 167 22.61 22.62 435 -0.83% 3.00%
Frontline 98.15 -2.63% -2.65 177706 101.40 97.70 102.80 250 99.60 99.90 1190 -11.26% -11.97%
Genmab 1537.50 0.00% 0.00 24716 1540.00 1518.00 1546.00 4 1530.50 1531.50 7 1.02% 3.74%
GETINGE 182.60 1.42% 2.55 396693 181.25 181.25 183.90 1031 180.85 183.90 1031 2.04% 5.18%
Gjensidige Forsikr 200.30 0.15% 0.30 121149 201.00 199.30 201.30 300 200.00 200.10 17 4.21% 8.68%
GN Store Nord 346.90 1.61% 5.50 98206 343.80 343.30 350.20 66 346.90 347.00 336 4.05% 10.37%
Granges AB (publ) 95.65 -0.93% -0.90 9734 97.50 95.25 97.50 1966 94.85 96.45 1966 -3.87% -3.48%
Grieg Seafood 143.50 1.34% 1.90 21837 142.40 140.60 143.80 8 142.40 142.90 119 0.77% 2.65%
H. Lundbeck 277.00 0.87% 2.40 32035 274.70 274.60 279.90 33 277.50 278.10 315 -1.35% 8.84%
Haldex 50.70 0.00% 0.00 3291 51.10 50.70 51.60 3162 50.10 51.10 3162 0.20% -0.39%
Hembla B 217.50 - - - - - - 694 215.50 219.50 856 0.69% 0.00%
Hemfosa Fastigheter 124.70 0.00% 0.00 51312 124.70 123.90 125.90 273 125.00 125.30 270 -1.97% 2.55%
Hennes & Mauritz B 189.20 0.78% 1.46 578386 188.72 188.72 191.38 276 189.30 189.36 282 2.29% -0.57%
Hexagon B 561.20 2.82% 15.40 235012 551.00 551.00 564.00 116 559.80 560.00 117 2.48% 7.26%
Hexagon Composites 33.95 -6.60% -2.40 141841 31.75 31.75 34.55 1099 33.75 34.15 1099 -10.78% -7.24%
Hexpol B 91.55 2.23% 2.00 115287 90.05 89.80 91.80 497 91.15 91.25 318 0.88% -0.33%
Höegh LNG Holdings 29.95 0.00% 0.00 1793 30.40 29.80 30.40 1176 29.50 30.10 1176 -5.22% -11.52%
HOIST FINANCE AB 48.78 1.62% 0.78 17861 48.56 48.56 49.30 440 48.76 48.88 475 -7.17% -2.73%
HOLMEN B 273.60 0.89% 2.40 43256 273.20 272.60 275.60 336 273.60 273.80 129 0.44% -3.66%
Hufvudstaden A 192.40 1.75% 3.30 30976 190.40 189.10 193.30 424 190.70 191.10 42 0.00% 3.78%
Huhtamäki 41.03 1.58% 0.64 25336 40.59 40.59 41.35 4 40.99 41.01 123 0.32% -0.68%
HUSQVARNA 76.06 0.93% 0.70 512900 75.64 74.84 76.48 362 76.02 76.08 355 -2.34% 1.58%
ICA Gruppen 426.10 1.72% 7.20 28114 420.50 420.40 428.20 136 425.40 425.70 146 1.89% -2.56%
Idex ASA 0.99 0.00% 0.00 - 0.99 0.99 0.99 4095 0.90 1.35 7788 -4.34% -22.58%
Industrivärden A 238.20 1.28% 3.00 16646 237.40 237.20 239.40 270 238.20 244.00 800 -0.42% 2.50%
Industrivärden C 231.80 1.24% 2.85 70550 230.50 230.50 232.80 233 231.90 232.10 215 -0.52% 2.43%
Indutrade 357.60 1.19% 4.20 20477 354.00 354.00 358.40 51 357.00 358.00 178 -0.45% 6.56%
Intrum 278.20 1.68% 4.60 35251 275.70 273.80 278.60 58 276.00 276.70 61 1.38% -0.43%
Investment AB OEresu 134.20 1.82% 2.40 750 135.00 134.00 135.40 515 132.00 134.60 515 3.07% -1.03%
Investor A 533.00 1.04% 5.50 7573 532.00 532.00 538.00 90 533.00 533.50 6 0.19% 5.13%
Investor B 539.20 1.54% 8.20 321702 534.20 534.00 544.30 146 539.00 539.00 473 0.15% 5.35%
INWIDO AB (PUBL) SK 73.50 2.23% 1.60 8283 72.20 72.20 74.15 447 72.85 74.35 2542 -2.26% 1.80%
ISS 170.95 -0.41% -0.70 99681 173.00 170.30 174.00 114 171.10 171.20 901 -1.67% 6.74%
JM 280.50 1.37% 3.80 44889 278.00 276.20 281.20 140 279.10 279.50 111 -1.82% 1.01%
JYSKE BANK 251.90 0.24% 0.60 12205 253.20 250.00 254.50 200 251.90 254.30 75 -0.32% 3.49%
KEMIRA 13.73 0.66% 0.09 26303 13.78 13.71 13.83 42 13.73 13.75 494 1.85% 3.23%
Kesko 'A' 55.60 0.36% 0.20 126 56.00 55.40 56.00 35 31.70 55.60 40 -5.44% -5.12%
KESKO B 60.44 -0.10% -0.06 33909 60.80 60.26 61.12 8 60.42 60.48 359 -5.53% -4.22%
Kindred Group 48.80 -0.83% -0.41 173505 48.99 48.15 49.02 25 48.70 49.20 3843 1.41% -14.74%
Kinnevik AB 'B' 234.40 1.47% 3.40 108610 232.40 232.30 236.20 95 235.10 235.20 43 1.25% 2.49%
KLOEVERN AB NAV. B S 23.84 1.58% 0.37 20068 23.60 23.60 23.90 7869 23.66 24.02 7869 -0.50% 3.83%
Klövern pref 378.50 0.00% 0.00 - 378.50 378.50 378.50 229 375.50 381.50 229 0.00% 1.88%
KONE 59.44 0.61% 0.36 141212 59.40 59.30 59.72 231 59.40 59.42 127 -1.07% 1.96%
KONECRANES 28.71 1.38% 0.39 55498 28.67 28.52 29.07 11 28.86 28.89 53 -0.31% 4.90%
Kongsberg Auto 5.65 0.36% 0.02 5621 5.63 5.61 5.65 11442 5.55 5.67 6466 -2.42% -7.98%
Kongsberg Gruppen 145.90 0.48% 0.70 2081 144.90 144.60 145.90 140 145.10 146.80 87 -1.75% 5.65%
Kungsleden 103.00 2.18% 2.20 10241 101.90 101.15 103.80 419 102.60 102.80 200 2.39% 4.57%
Lagercrantz Group B 154.00 1.05% 1.60 561 153.00 152.60 155.00 527 151.40 153.80 569 -1.41% 5.48%
Lassila & Tikanoja 16.44 -0.60% -0.10 2350 16.60 16.44 16.64 1073 16.32 16.52 100 -0.96% 4.71%
Latour Investment B 163.10 2.07% 3.30 15902 161.50 161.00 163.70 175 162.40 162.70 357 1.68% 6.60%
Lehto Group 2.32 0.78% 0.02 400 2.32 2.32 2.32 200 1.24 2.33 88 2.11% -1.28%
Leroy Seafood 61.34 2.37% 1.42 100445 59.98 59.98 61.58 293 60.70 60.86 27 2.23% 5.21%
LIFCO AB B 606.00 2.36% 14.00 3306 593.50 593.50 608.00 16 602.50 639.00 100 1.08% 5.76%
Lindab International 114.20 1.24% 1.40 5310 113.40 112.60 114.40 606 113.40 114.00 15 -2.06% -4.03%
Loomis B 363.40 0.28% 1.00 26941 364.80 363.40 367.60 515 361.20 364.20 133 0.06% -6.39%
Lundbergföretagen B 433.00 1.83% 7.80 9885 428.40 428.40 435.80 100 432.20 433.20 55 1.50% 5.15%
Lundun Petroleum 319.60 0.47% 1.50 68154 321.00 319.20 323.10 63 320.50 320.80 313 -0.87% 0.28%
Medivir B 13.48 1.35% 0.18 67 13.48 13.48 13.48 67 13.48 13.46 1415 -1.46% 8.36%
Mekonomen 82.60 -0.72% -0.60 2307 83.55 82.25 83.55 337 82.50 83.20 1790 -2.36% -11.28%
METSAE BOARD B 5.86 1.74% 0.10 98463 5.79 5.77 5.90 1518 5.84 5.86 665 0.17% -2.58%
METSO OYJ 35.03 1.83% 0.63 181995 34.56 34.55 35.35 168 34.93 34.95 648 -4.13% -0.65%
Micronic Mydata 200.90 1.52% 3.00 10886 198.30 196.60 202.00 52 198.80 199.40 193 4.09% 8.42%
Modern Times Group B 99.52 -2.14% -2.18 35016 102.15 98.94 102.15 16 99.64 99.80 154 -14.58% -10.66%
Mowi 223.70 2.01% 4.40 181213 220.90 219.80 224.05 918 222.30 222.50 733 0.49% -2.27%
MULTICONSULT AS NK - 75.80 4.99% 3.60 1176 74.80 74.80 76.40 422 75.40 80.00 436 4.99% 5.87%
MUNTERS GROUP AB B 50.30 2.44% 1.20 9254 49.54 49.54 50.60 187 49.90 50.70 3751 0.72% 2.53%
NCC B 162.45 0.15% 0.25 27124 163.40 162.10 164.55 188 163.35 163.50 38 -2.01% 6.11%
NEL ASA 9.80 3.21% 0.30 1615433 9.61 9.61 9.95 2150 9.86 9.88 2096 -1.01% 13.35%
Neste Corp 34.37 -0.20% -0.07 250667 34.49 34.28 34.66 388 34.39 34.40 508 1.72% 10.80%
Netent 'B' 25.15 2.03% 0.50 77606 24.60 24.60 25.40 740 25.30 25.40 266 -3.27% -2.90%
Nibe Industrier B 170.75 0.77% 1.30 249033 169.20 169.20 172.00 409 171.20 171.30 344 -3.86% 4.95%
NKT Holding 154.60 1.71% 2.60 1383 153.70 153.00 155.10 193 154.50 155.40 80 3.20% -4.03%
Nobia 72.00 0.77% 0.55 68710 72.65 71.60 72.90 272 71.70 72.00 262 -4.06% 2.93%
Nobina AB 72.80 1.32% 0.95 9719 72.35 72.35 73.05 2580 72.25 73.25 2580 -0.07% 12.65%
NOKIA 3.67 0.31% 0.01 6172860 3.64 3.56 3.72 3826 3.71 3.71 2531 -1.88% 10.97%
NOKIAN TYRES 23.33 -7.35% -1.85 1115924 23.15 22.86 23.80 296 23.07 23.09 54 -13.21% -9.19%
Nolato B 584.00 0.17% 1.00 2282 584.50 582.50 588.00 320 579.50 590.00 320 -5.35% 5.89%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 76.85 0.93% 0.71 1253816 76.60 76.60 77.26 1424 77.15 77.18 900 -0.13% 1.43%
NORDIC NANOVECTOR NK 26.32 1.15% 0.30 6940 26.44 26.16 26.48 165 26.30 26.60 1448 -2.52% -16.66%
Nordic Semi 60.90 3.57% 2.10 44159 59.80 59.80 61.20 343 60.40 60.70 622 10.23% 9.14%
Norsk Hydro 30.46 -0.49% -0.15 1100962 30.91 30.46 31.02 2380 30.76 30.78 1270 -4.51% -6.91%
Norway Royal Salmon 237.20 1.63% 3.80 7188 236.00 234.00 237.20 75 234.80 235.80 65 -5.04% -1.00%
Norw. Air Shuttle 38.25 -0.70% -0.27 151246 39.12 38.04 39.12 280 38.30 38.49 252 -9.04% 1.00%
NORWEGIAN FINANS HLD 94.85 0.48% 0.45 18730 95.10 93.50 95.40 800 93.70 96.60 800 -1.09% -0.26%
Norwegian Property 14.55 0.00% 0.00 - 14.55 14.55 14.55 593 12.60 14.10 1028 -2.02% 3.93%
Novo-Nordisk B 418.95 1.06% 4.40 634206 416.50 414.10 422.60 252 418.65 418.75 330 1.38% 8.20%
NOVOZYMES 354.70 1.11% 3.90 213178 353.90 347.40 356.20 260 352.60 352.80 125 10.50% 8.64%
Ocean Yield 48.40 0.62% 0.30 2521 48.40 48.20 48.50 1281 47.85 48.50 364 -1.43% 1.04%
Oersted 748.00 2.38% 17.40 289408 734.40 734.40 748.20 135 746.60 746.80 67 7.69% 8.25%
Olav Thon 171.80 0.17% 0.30 2815 169.80 169.00 171.80 826 169.00 173.60 216 0.70% 2.75%
Olvi A 40.70 -0.25% -0.10 45 40.80 40.70 40.80 129 40.30 41.10 129 -3.10% -1.21%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 2.24 -0.44% -0.01 3748 2.23 2.23 2.25 461 2.23 2.25 806 6.41% 10.89%
Orion A 43.10 -0.92% -0.40 267 43.25 43.10 43.40 410 42.40 43.35 150 -0.69% 5.38%
Orion B 43.46 0.28% 0.12 49210 43.30 43.23 43.75 121 43.47 43.50 157 -1.09% 5.26%
Orkla ASA 88.68 1.05% 0.92 370240 88.00 88.00 88.82 764 88.26 88.30 377 1.21% -0.29%
Otello Corporation 16.96 1.92% 0.32 5677 16.90 16.90 16.96 3736 16.54 18.00 724 3.16% 4.31%
OUTOKUMPU 3.18 1.82% 0.06 404210 3.16 3.15 3.23 775 3.21 3.21 2865 11.76% 13.07%
OUTOTEC 5.95 0.88% 0.05 150112 5.97 5.92 6.00 138 5.94 5.96 239 -3.06% 3.12%
Pandora 375.90 2.17% 8.00 80907 369.90 367.70 382.70 65 379.40 380.50 34 2.93% 29.71%
Pandox AB 217.50 1.40% 3.00 7191 216.75 216.50 220.00 859 216.00 220.00 859 -2.47% 2.84%
Peab B 95.60 1.86% 1.75 29313 94.55 94.55 95.95 11 95.30 95.35 314 -0.26% 2.08%
Petroleum Geo-Serv 20.11 1.11% 0.22 166601 20.53 19.84 20.53 525 20.02 20.28 2500 15.34% 16.94%
Protector Fors 43.10 -1.91% -0.84 2810 43.92 42.98 44.04 600 42.20 43.36 877 -22.20% -16.96%
Raisio V 3.75 -0.53% -0.02 9316 3.79 3.74 3.80 1505 3.73 3.79 1399 -2.35% 10.64%
Ratos B 33.48 1.52% 0.50 119808 33.28 33.04 33.70 1596 33.58 33.62 131 1.39% -0.30%
REC Silicon 4.26 28.47% 0.94 135604 3.34 3.34 4.37 18320 3.80 4.15 16682 -5.75% 60.15%
Recipharm 144.40 4.56% 6.30 16934 138.70 138.70 144.80 285 143.20 143.90 84 -0.21% -3.22%
RESURS HOLDING AB 54.45 0.74% 0.40 180549 54.30 53.65 55.10 373 54.40 54.50 1052 -6.44% -9.63%
Ringkjøbing Landbobk 505.00 0.20% 1.00 1616 503.00 503.00 506.00 263 501.00 506.00 32 1.00% -1.75%
ROCKWOOL INT B 1581.00 1.93% 30.00 1589 1558.00 1558.00 1592.00 19 1582.00 1592.00 10 1.67% -0.06%
Royal Unibrew 647.20 0.97% 6.20 5515 642.00 641.80 648.40 10 644.00 645.60 11 1.12% 6.10%
Saab B 328.00 -0.24% -0.80 54298 328.50 327.40 331.80 109 329.70 329.80 81 -4.21% 4.43%
Sagax B 144.40 2.41% 3.40 2488 141.60 141.60 146.80 117 141.40 145.80 870 -2.96% 5.71%
Salmar 473.70 2.62% 12.10 58275 462.80 462.00 474.30 146 469.40 469.60 24 3.05% 5.76%
Sampo 'A' 41.04 0.44% 0.18 226705 41.01 40.73 41.21 499 40.86 40.88 428 1.48% 5.37%
Sandvik 187.55 1.82% 3.35 827485 186.40 186.15 190.00 265 189.65 189.70 171 0.03% 2.82%
SANOMA 10.53 0.10% 0.01 5852 10.61 10.33 10.63 200 10.33 10.37 230 -4.53% 11.08%
SBANKEN ASA 73.00 1.81% 1.30 11713 72.70 71.90 73.20 2381 72.50 74.00 231 -0.95% -2.14%
SCANDIC HOTELS GP EO 108.00 0.84% 0.90 10380 107.40 107.40 109.30 1741 107.00 108.80 1741 -0.64% 3.55%
Scatec Solar ASA 139.90 4.87% 6.50 113605 128.90 128.20 141.80 403 137.90 138.50 531 8.28% 13.00%
Schibsted 287.30 2.50% 7.00 34387 281.60 281.30 288.80 80 285.70 285.80 30 3.23% 8.05%
SCHIBSTED ASA B NK-, 270.00 2.66% 7.00 2234 264.00 264.00 271.00 56 267.60 268.20 100 2.58% 7.14%
Securitas B 157.00 0.42% 0.65 369518 156.80 156.18 158.10 412 158.05 158.10 8 -3.00% -2.48%
Selvaag Bolig 55.50 -26.88% -20.40 9347 52.30 52.30 55.50 1000 52.30 55.00 774 -23.55% -24.90%
SimCorp 801.50 1.65% 13.00 31435 815.00 790.00 815.50 10 799.00 799.50 18 2.10% 5.74%
SEB A 92.44 1.63% 1.48 813265 91.80 91.80 93.30 224 92.82 92.84 428 0.43% 5.09%
Skanska B 226.90 1.16% 2.60 356878 225.50 225.00 229.80 456 228.20 228.70 40 -0.74% 7.18%
SKF A 181.40 0.00% 0.00 - 181.40 181.40 181.40 1100 184.80 185.60 300 -3.20% -3.72%
SKF B 184.60 1.76% 3.20 318627 184.05 183.65 185.60 306 185.30 185.50 331 -2.53% -2.56%
Skistar B 109.80 -0.18% -0.20 7673 110.20 109.60 111.40 1700 109.00 111.20 1700 -3.35% -8.04%
Sparebank 1 Nord-Nor 79.80 0.89% 0.70 3594 78.90 78.90 79.80 463 79.20 80.30 463 0.25% 1.40%
SPAREBANK 1 SMN NK 2 103.20 1.57% 1.60 11444 102.00 101.80 103.40 171 102.60 103.60 171 0.39% 2.79%
SpareBank 1 SR-Bk 102.80 1.88% 1.90 12937 101.80 101.40 103.10 174 102.50 103.00 159 1.18% 2.59%
SPAREBK 1 OESTLANDET 99.00 -0.05% -0.05 1647 98.40 98.40 99.00 376 98.20 99.60 376 1.02% 6.80%
SPAREBKN MORE NK 100 319.00 0.95% 3.00 57 319.00 319.00 319.00 145 309.00 319.00 145 0.31% 0.31%
SSAB A 30.78 1.08% 0.33 1427457 30.70 30.58 31.18 2640 30.99 31.03 796 -4.29% -6.47%
SSAB B 28.66 0.92% 0.26 165843 28.68 28.50 28.90 1266 28.66 28.73 3500 -4.24% -6.22%
Stolt-Nielsen 125.40 0.80% 1.00 1118 120.00 119.80 125.40 300 124.00 126.60 300 -0.16% 10.19%
Stora Enso Oyj R 11.96 1.10% 0.13 807761 11.96 11.94 12.09 1561 12.04 12.04 188 -1.32% -8.14%
Storebrand 72.92 1.39% 1.00 159332 72.64 72.26 73.14 30 72.68 72.76 123 -1.73% 5.59%
Subsea 7 105.50 0.86% 0.90 172624 105.30 105.25 106.35 533 106.05 106.15 278 -1.63% 0.96%
Svenska Cellulosa A 93.30 -0.11% -0.10 10076 93.20 93.20 93.30 11 93.00 94.70 889 -0.74% -7.99%
Svenska Cellulos B 91.44 0.97% 0.88 637725 91.08 91.06 92.38 400 91.84 91.54 400 0.04% -3.77%
SHB A 94.54 0.92% 0.86 447093 94.64 94.34 95.32 724 94.86 94.92 105 -1.64% -6.21%
Svenska Handelsbanke 100.60 1.11% 1.10 4349 100.80 100.60 101.20 1008 100.80 101.20 310 -0.98% -2.80%
Sweco B 380.20 0.32% 1.20 8294 382.80 379.80 386.40 41 381.40 381.20 59 0.96% 5.14%
Swedbank A 134.85 0.19% 0.25 801308 135.25 134.45 137.40 305 136.05 136.15 563 -2.67% -3.37%
SWEDISH MATCH 545.20 0.59% 3.20 72233 541.40 539.00 546.40 34 545.20 545.00 149 1.00% 13.25%
Swedish Orphan Bio 176.95 -1.31% -2.35 112523 180.20 176.90 180.25 105 178.15 178.50 66 -5.42% 14.68%
Sydbank 147.20 -0.88% -1.30 7449 149.10 145.80 149.10 190 146.10 146.40 100 2.15% 5.07%
Tele2 B 148.85 1.85% 2.70 274534 146.95 146.60 149.25 430 147.50 147.95 226 5.27% 9.73%
Telenor 166.95 0.66% 1.10 418103 166.40 165.75 167.40 1293 167.15 167.20 1136 -0.60% 5.97%
Telia Company 41.31 1.42% 0.58 1593508 40.88 40.84 41.47 1500 41.44 41.27 542 2.00% 2.48%
TGS-NOPEC Geophys. 248.60 0.65% 1.60 46755 251.20 248.20 252.30 52 250.70 250.90 63 -5.73% -7.03%
Thin Film Elec. 2.21 0.00% 0.00 - 2.21 2.21 2.21 1126 2.00 2.30 1206 -0.67% -4.11%
THULE GROUP AB (PUBL 233.80 1.04% 2.40 13233 232.40 232.40 235.00 803 232.00 233.60 100 1.74% 7.84%
TietoEVRY 29.20 -0.07% -0.02 29400 29.28 29.06 29.36 600 27.98 29.18 359 0.14% 5.34%
Tikkurila 15.22 2.28% 0.34 324 15.10 15.10 15.22 70 13.04 15.30 45 2.84% 6.14%
TOBII AB 42.72 -0.33% -0.14 32650 43.24 42.36 43.24 492 42.58 43.10 3169 1.28% 13.26%
Tomra Systems 266.20 4.23% 10.80 140284 260.60 260.20 269.60 430 265.00 265.40 309 -5.13% -4.59%
Topdanmark 323.00 -4.61% -15.60 62311 330.40 316.20 331.40 85 323.40 323.60 25 -3.98% -1.76%
Trelleborg B 163.90 1.17% 1.90 132201 163.75 163.70 164.90 286 164.65 164.75 131 -4.07% -2.59%
Tryg 209.00 -0.85% -1.80 48046 210.40 206.80 210.40 234 209.40 209.60 3 -0.38% 5.56%
UPM-KYMMENE 29.21 1.21% 0.35 181101 29.01 29.01 29.46 766 29.31 29.34 269 0.48% -5.53%
Uponor 12.54 1.74% 0.21 2159 12.43 12.41 12.61 1419 12.45 12.65 1419 5.60% 7.50%
Vaisala 34.70 4.36% 1.45 498 33.75 33.65 34.75 322 34.75 33.95 48 0.87% 8.78%
Valmet OYJ 20.76 -2.44% -0.52 159662 21.36 20.66 21.44 271 20.64 20.66 962 -5.81% -2.90%
Veidekke 124.60 -0.16% -0.20 3174 125.00 123.55 125.00 1420 123.70 124.20 1 0.24% 4.01%
VESTAS WIND SYSTEMS 669.00 1.33% 8.80 189354 663.80 663.20 671.20 154 669.40 670.00 153 1.00% -0.98%
Vitrolife AB 208.40 0.97% 2.00 5867 207.40 206.00 208.40 213 206.00 210.20 900 -1.88% 5.31%
Volvo A 156.60 0.97% 1.50 1758 158.00 156.60 158.30 3220 158.40 158.70 587 -1.57% -1.32%
Volvo B 156.55 0.97% 1.50 909405 156.75 156.55 158.75 429 158.65 157.00 701 -1.76% -0.29%
WARTSILA 11.06 1.51% 0.17 459352 10.95 10.89 11.10 2037 11.01 11.02 733 2.12% 12.08%
Wallenius Wilhelmsen 26.30 0.92% 0.24 14305 26.28 25.98 26.40 1409 26.04 26.56 1390 -2.16% 21.42%
Wallenstam B 123.10 1.07% 1.30 5040 122.10 121.90 123.90 1522 122.30 122.90 163 1.07% 8.55%
Wihlborgs Fastighete 180.40 2.97% 5.20 51004 176.00 174.80 180.90 93 176.70 176.90 7 0.50% 4.46%
Wilh. Wilhelmsen 165.50 4.75% 7.50 616 155.00 155.00 165.50 728 160.50 165.50 41 -2.36% 0.91%
WILLIAM DEMANT 224.00 1.59% 3.50 25554 221.90 221.20 225.70 100 222.80 223.10 105 1.77% 6.67%
XXL ASA 12.40 1.14% 0.14 31484 12.45 12.32 12.64 1100 12.35 12.55 2000 -8.49% -27.14%
Yara Intl. 339.40 -0.85% -2.90 160341 344.00 339.40 346.10 162 342.40 342.50 204 -2.19% -7.44%
YIT 6.47 -0.38% -0.03 6856 6.50 6.41 6.53 2759 6.42 6.53 2759 0.70% 8.47%