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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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