29.09.2020 16:05:29
STX NORDIC TM PR.EUR
849.21
$$$
0.7500
0.09%
29.09.2020 15:50
 
Chart
Kursdaten
Kurs 849.21 Eröffnung 849.08
Diff. absolut 0.75 Tages-Hoch 850.45
Diff. % 0.09 % Tages-Tief 847.98
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 848.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.09.2020 / 15:50
Währung $$$ Aktualisierungsstand 29.09.2020 / 16:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.79% 862.6 547.5
1 Woche 1.67% 848.8 818.6
1 Monat 0.46% 862.6 818.6
3 Monate 10.56% 862.6 763.7
6 Monate 38.72% 862.6 599.7
1 Jahr 15.02% 862.6 547.5
3 Jahre 12.57% 862.6 547.5
SMI
22.48
26.51
5.79
SMI
-9.86
-10.68
SMI
-2.9
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":5.79,"chartHeight":15.335073178113,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 16:05:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk A 9285.00 2.48% 225.00 177 9340.00 9190.00 9345.00 5 9275.00 9295.00 14 6.90% 0.11%
A.P. Moller-Maersk B 10030.00 2.64% 258.00 5821 10045.00 9886.00 10070.00 15 10025.00 10040.00 10 6.98% 1.54%
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 5.16 0.58% 0.03 1172 5.16 5.16 5.16 16539 5.00 6.10 49199 4.69% 29.06%
Addtech B 116.10 2.11% 2.40 9879 114.45 114.45 116.50 7 116.00 116.30 4 4.60% 50.35%
AF Gruppen ASA 169.80 0.00% 0.00 1863 168.80 168.80 170.00 110 168.20 169.60 3 2.29% -3.52%
AF Poeyry B 255.00 1.51% 3.80 13336 250.80 250.80 256.00 120 255.00 255.20 92 2.36% 14.81%
Ahlstrom-Munksjö 18.04 0.00% 0.00 16790 18.00 18.00 18.04 1077 18.02 18.06 134 24.07% 25.80%
Akastor ASA 5.98 0.50% 0.03 2429 5.88 5.88 5.98 13 6.01 6.61 15000 -6.45% -39.90%
Aker ASA 396.20 -2.22% -9.00 7392 404.20 394.60 404.20 34 396.20 396.60 34 1.00% -25.38%
Aker BP 145.10 -2.06% -3.05 172503 149.25 144.60 149.25 343 145.05 145.10 4 -3.86% -48.58%
AKER SOLUTIONS 8.95 -2.66% -0.24 128954 9.16 8.89 9.16 3130 8.91 8.96 2875 3.43% -62.83%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 204.80 -0.24% -0.50 127872 203.90 201.90 205.10 399 204.80 204.90 123 1.38% -12.90%
Alimak Group AB 116.80 0.69% 0.80 14459 116.90 114.80 117.40 20 118.00 119.00 329 -0.09% -17.14%
Ambu 179.95 2.27% 4.00 43939 176.40 175.20 180.00 175 179.85 180.05 135 9.42% 58.16%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 41.70 5.30% 2.10 2166 42.50 41.70 43.20 693 40.80 42.20 616 -2.22% 12.18%
ASSA Abloy B 212.50 0.14% 0.30 359646 212.40 211.50 212.90 390 212.40 212.50 205 1.68% -3.06%
Atea 114.00 0.09% 0.10 3996 114.80 114.00 115.40 240 113.80 114.20 29 5.66% -11.57%
Atlas Copco A 438.70 0.05% 0.20 149900 435.90 434.00 441.50 548 438.80 439.10 190 6.74% 17.34%
Atlas Copco B 386.40 0.29% 1.10 40375 383.00 381.70 388.25 371 386.40 386.70 200 6.88% 18.41%
Atrium Ljungberg B 144.20 -1.23% -1.80 2637 145.20 143.60 145.20 221 143.80 144.80 436 0.83% -35.40%
ATTENDO AB 48.82 1.54% 0.74 19558 48.24 48.04 48.84 500 48.76 48.86 483 0.46% -11.13%
Austevoll Seafood 75.70 0.73% 0.55 4998 75.12 74.90 76.30 129 75.55 75.70 449 -4.69% -16.59%
Avance Gas Holding 22.94 4.18% 0.92 75453 22.14 21.66 23.28 495 22.80 22.90 426 -3.42% -56.31%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 7.21 -3.87% -0.29 59967 7.34 7.15 7.34 4873 7.16 7.24 871 -3.85% -60.53%
AXFOOD AB 207.60 -0.48% -1.00 25094 209.00 207.40 210.00 154 207.60 207.80 144 0.38% -0.10%
B2 HOLDING AS NK-,1 6.12 -0.49% -0.03 20242 6.00 5.97 6.14 4668 6.11 6.14 758 1.15% -35.64%
Bakkafrost P/F 579.00 1.49% 8.50 17968 569.50 563.50 583.00 176 579.00 579.50 237 0.18% -12.23%
Basware 38.30 2.54% 0.95 314 38.10 38.10 38.50 75 38.20 38.45 91 2.61% 57.43%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 115.20 -0.17% -0.20 1145 116.60 114.80 117.40 272 113.60 116.20 272 -1.70% -26.31%
Bergman & Beving B 88.20 7.43% 6.10 1106 85.30 85.30 88.20 359 88.80 89.90 359 3.52% 8.62%
Betsson B 67.00 0.75% 0.50 9063 66.40 66.40 67.50 47 67.00 67.20 321 3.26% 51.97%
Bilia A 112.60 -0.88% -1.00 4008 113.40 112.30 113.50 170 112.30 112.80 150 2.53% 6.97%
BillerudKorsnäs 155.00 3.14% 4.72 64100 151.40 151.40 155.50 237 154.45 155.05 10 5.79% 35.57%
BioGaia B 562.00 0.36% 2.00 4434 559.00 559.00 565.00 67 563.00 569.00 67 0.18% 32.08%
Boliden 268.10 0.75% 2.00 90162 264.90 264.10 270.30 429 268.00 268.20 323 -0.82% 6.87%
BONAVA AB B FRIA SK 72.85 -1.82% -1.35 11733 74.85 72.85 75.10 43 72.45 72.85 543 2.98% -25.43%
Borregaard 139.80 -1.27% -1.80 4774 141.60 139.40 141.60 86 139.60 140.00 392 1.00% 49.68%
Bravida Holding 105.80 -0.56% -0.60 2792 108.60 105.60 108.60 804 105.70 105.90 84 -0.75% 16.73%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 37.24 -0.85% -0.32 39555 37.02 36.42 37.50 1814 37.04 37.36 989 -0.69% -49.17%
BW Offshore 26.16 -2.46% -0.66 33541 26.86 26.04 26.86 399 26.10 26.18 168 -3.39% -59.55%
Cargotec B 27.90 2.88% 0.78 7020 27.94 27.74 28.18 140 27.88 27.94 69 0.22% -10.50%
CARLSBERG B 854.60 -0.44% -3.80 31598 858.00 849.60 858.00 142 854.40 854.80 74 2.90% -13.68%
Castellum 203.50 0.74% 1.50 66802 202.90 200.30 204.10 80 203.40 203.60 255 0.00% -8.22%
Caverion 6.02 2.21% 0.13 12724 5.90 5.89 6.05 530 5.97 6.02 355 0.86% -18.42%
CHRISTIAN HANSEN 699.60 0.66% 4.60 24280 697.00 695.80 699.80 130 699.40 699.80 311 -0.77% 31.08%
Citycon 6.55 0.15% 0.01 3784 6.54 6.48 6.56 27 6.54 6.57 580 -5.76% -30.17%
Clas Ohlson B 91.00 2.19% 1.95 6388 89.20 89.00 91.40 190 90.85 91.05 4 0.91% -20.98%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.28 -0.56% -0.08 10613 14.36 14.18 14.36 2233 14.20 14.28 1200 -1.91% -71.56%
COLOPLAST 1016.00 3.40% 33.40 77808 988.00 987.60 1036.00 71 1015.50 1016.50 59 -0.20% 18.67%
Coor Service Mgmt 61.80 2.15% 1.30 36159 61.80 61.60 62.10 27 61.80 62.10 150 -0.33% -26.93%
Danske Bank 84.42 0.55% 0.46 722444 84.00 83.64 84.72 200 84.38 84.46 638 2.39% -22.40%
Demant 198.65 0.76% 1.50 26302 199.85 196.15 200.90 22 198.80 198.90 54 7.56% -6.12%
DFDS 210.40 0.86% 1.80 1221 208.60 205.00 210.40 156 209.80 211.00 40 3.68% -35.78%
DNB ASA 128.65 0.12% 0.15 358276 129.00 128.15 129.50 405 128.65 128.70 896 -0.54% -21.88%
DNO ASA 4.63 -2.46% -0.12 288524 4.74 4.58 4.74 3577 4.62 4.63 2939 -0.52% -58.96%
DOMETIC GROUP AB 111.10 -2.50% -2.85 31692 113.92 110.65 113.92 563 111.00 111.15 816 9.73% 20.74%
DSV Panalpina 1049.00 2.14% 22.00 35808 1031.75 1031.00 1051.50 5 1048.50 1049.50 216 4.94% 33.48%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 212.40 3.11% 6.40 436487 206.60 206.60 212.70 1047 212.40 212.50 914 8.59% -10.36%
Elekta B 113.55 0.98% 1.10 65158 112.45 110.95 113.70 1364 113.55 113.65 517 -0.22% -8.80%
Elisa A 51.02 0.51% 0.26 22089 50.98 50.88 51.36 5 50.96 51.00 521 1.65% 3.15%
ELTEL AB 21.20 0.95% 0.20 328 20.85 20.85 21.20 71 21.00 21.15 12 1.68% 11.23%
Entra ASA 130.40 0.50% 0.65 20557 130.00 129.10 130.40 61 130.30 130.50 1499 2.33% -10.64%
Equinor 134.15 -2.86% -3.95 516251 137.70 134.10 138.35 406 134.05 134.20 500 -1.37% -21.31%
Ericsson B 98.12 1.05% 1.02 731073 97.10 96.66 98.12 2482 98.12 98.16 221 2.60% 18.73%
Ericsson Telefon A 105.40 2.13% 2.20 504 103.40 103.40 105.40 270 106.00 106.60 142 2.33% 22.99%
ESSITY AB A 309.00 1.31% 4.00 237 311.00 306.50 311.00 60 307.00 309.50 115 1.50% 0.16%
ESSITY AB B 304.90 -0.49% -1.50 175478 308.00 303.70 309.40 228 304.80 305.00 551 1.93% 1.32%
EUROPRIS ASA NK 1 47.34 2.07% 0.96 26092 46.32 45.98 47.38 307 47.18 47.32 640 7.21% 33.89%
EVOLUTION GAM.GR.SK- 611.60 1.39% 8.40 64757 604.20 602.80 612.80 24 611.40 611.80 63 5.09% 113.14%
Fabege 123.10 -0.73% -0.90 150397 124.00 122.00 124.10 617 123.00 123.10 205 -2.63% -20.41%
Fagerhult 43.70 1.75% 0.75 3031 43.55 43.55 44.05 726 43.50 43.95 726 -1.15% -27.94%
Fastighets Balder B 452.20 -0.18% -0.80 35670 447.40 445.70 452.90 126 452.30 453.70 149 5.02% 4.46%
Fenix Outdoor 'B' 979.00 0.00% 0.00 - 979.00 979.00 979.00 1 994.00 974.00 1 -0.91% -16.75%
Fingerprint Cards B 18.70 -1.94% -0.37 116411 18.76 18.51 19.20 750 18.67 18.78 1446 -8.23% 0.90%
Finnair 0.38 -3.49% -0.01 217688 0.40 0.38 0.40 9426 0.38 0.38 568 -1.40% -63.45%
Fiskars 11.54 0.35% 0.04 927 11.52 11.50 11.54 109 11.52 11.54 66 3.42% 2.13%
FLSMIDTH & CO 179.50 -1.64% -3.00 7429 182.95 176.50 182.95 55 179.50 179.65 84 -1.52% -31.21%
FORTUM 17.12 0.26% 0.04 98144 17.14 17.00 17.19 92 17.13 17.14 110 0.18% -22.43%
Frontline 60.85 0.16% 0.10 36938 60.85 59.90 60.85 2765 60.65 60.90 893 -3.26% -45.52%
Genmab 2380.50 1.64% 38.50 33582 2360.50 2345.00 2394.00 18 2378.00 2381.00 1 -3.34% 58.03%
Getinge B 189.65 -0.84% -1.60 84908 189.80 188.70 191.80 36 189.65 189.85 150 0.07% 10.20%
Gjensidige Forsikr 192.70 0.68% 1.30 24851 191.90 191.20 194.00 746 192.60 192.80 487 -1.95% 3.85%
GN Store Nord 486.50 0.70% 3.40 25573 485.00 477.50 486.60 101 486.50 487.10 156 2.05% 53.71%
Granges AB (publ) 80.40 -0.31% -0.25 16467 80.10 79.75 81.20 787 79.80 80.25 320 6.75% -18.62%
Grieg Seafood 81.70 -0.12% -0.10 37579 82.25 80.80 82.45 234 81.65 81.80 132 -5.87% -41.49%
H. Lundbeck 207.20 0.10% 0.20 20930 206.60 204.30 207.30 103 207.00 207.20 95 -0.38% -18.66%
Haldex 41.80 0.12% 0.05 202 41.90 41.60 42.00 790 41.35 42.05 760 6.23% -17.98%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 155.00 1.54% 2.35 475985 153.00 152.50 155.95 1005 154.95 155.00 113 2.69% -19.78%
Hexagon B 690.20 1.92% 13.00 72486 680.60 676.60 691.80 245 690.20 690.60 21 5.88% 29.43%
Hexagon Composites 50.50 -2.42% -1.25 12817 51.65 50.05 51.65 227 50.50 50.80 882 10.20% 41.39%
Hexpol B 79.90 -0.37% -0.30 34704 80.05 79.05 80.05 101 79.80 80.15 759 4.29% -12.68%
Höegh LNG Holdings 9.98 -0.60% -0.06 570 10.00 9.98 10.00 10000 9.01 10.30 589 -4.38% -70.34%
HOIST FINANCE AB 30.49 -2.90% -0.91 13863 30.96 30.48 31.44 129 30.52 30.72 1120 -4.36% -37.39%
Holmen B 336.80 -0.18% -0.60 8657 338.80 335.40 338.80 95 336.60 337.00 269 3.12% 18.80%
Hufvudstaden A 124.60 -0.95% -1.20 26417 125.50 123.50 125.50 258 124.50 124.70 46 -0.40% -32.15%
Huhtamäki 42.02 -0.52% -0.22 39515 41.92 41.90 42.50 141 42.02 42.04 228 7.15% 2.25%
HUSQVARNA B 97.06 0.92% 0.88 232687 96.42 95.88 97.58 238 97.04 97.10 390 4.50% 28.45%
ICA Gruppen 466.60 0.63% 2.90 47468 464.10 464.10 469.65 337 466.50 466.70 40 1.74% 6.04%
Idex Biometrics 2.06 1.99% 0.04 187350 2.05 2.04 2.13 15714 1.70 2.06 4471 -8.20% 57.42%
Industrivärden A 242.80 0.25% 0.60 45847 241.40 240.50 243.00 457 242.80 243.20 310 3.95% 4.22%
Industrivärden C 238.55 0.44% 1.05 56343 237.40 236.20 238.55 35 238.60 238.70 106 3.58% 4.95%
Indutrade 479.80 1.14% 5.40 10259 475.60 472.80 479.80 31 479.80 480.00 91 0.85% 41.36%
Intrum 211.80 -0.84% -1.80 14831 213.00 211.20 214.20 74 211.60 212.00 133 3.39% -23.55%
Investment AB Latour 211.20 0.19% 0.40 33776 211.40 210.40 212.60 282 211.20 211.40 36 4.15% 37.78%
Investment AB OEresu 128.20 2.23% 2.80 77 128.20 128.20 128.20 84 128.00 129.00 249 -1.95% -7.52%
Investor A 584.50 -0.17% -1.00 1359 585.00 583.50 587.00 7 585.00 586.00 193 3.54% 15.48%
Investor B 589.40 0.03% 0.20 146875 588.00 585.40 590.80 271 589.20 589.40 331 4.39% 15.12%
INWIDO AB (PUBL) SK 88.90 0.85% 0.75 11615 88.05 88.05 89.20 798 89.05 89.40 177 1.79% 22.09%
ISS 83.76 0.62% 0.52 36860 83.30 81.62 84.44 194 83.80 83.88 100 -4.48% -48.02%
JM 277.00 -0.50% -1.40 56220 280.20 275.80 280.40 167 276.50 277.10 120 1.79% 0.25%
JYSKE BANK 176.15 -0.65% -1.15 12780 177.00 175.95 177.40 18 176.00 176.15 354 -2.37% -27.16%
KEMIRA 11.06 -0.09% -0.01 7546 11.08 11.01 11.09 278 11.05 11.07 282 1.93% -16.77%
Kesko 'A' 21.35 1.91% 0.40 816 21.15 21.00 21.35 140 21.30 21.40 81 6.89% 43.00%
Kesko B 22.22 1.37% 0.30 204704 22.02 21.84 22.24 982 22.20 22.22 1046 3.40% 38.95%
Kindred Group 64.74 0.59% 0.38 15305 64.24 64.24 64.98 442 64.56 64.80 700 4.58% 12.44%
Kinnevik AB 'B' 360.20 0.50% 1.80 69491 359.05 356.90 363.50 38 360.10 360.40 137 9.49% 56.71%
KLOEVERN AB NAV. B S 16.10 -1.29% -0.21 66470 16.43 16.06 16.43 1935 16.14 16.19 1400 1.49% -28.96%
Klövern pref 335.00 -0.57% -1.93 150 335.50 335.00 335.50 156 336.00 338.00 50 2.86% -7.94%
KONE 75.98 1.36% 1.02 139021 74.74 74.36 75.98 406 75.98 76.00 250 5.28% 28.58%
Konecranes 25.66 -0.31% -0.08 13519 25.74 25.56 25.78 120 25.60 25.64 164 3.54% -5.96%
Kongsberg Auto 0.13 -1.08% -0.00 2038781 0.13 0.13 0.13 5046 0.13 0.13 75000 -1.07% -97.88%
Kongsberg Gruppen 136.40 -1.02% -1.40 3168 138.60 136.20 138.60 763 136.00 136.60 250 -1.15% -0.22%
Kungsleden 85.00 -0.18% -0.15 20986 84.75 84.08 85.00 280 84.95 85.05 269 1.01% -13.55%
Lagercrantz Group B 175.50 -1.63% -2.90 4800 175.40 173.90 177.00 57 175.40 176.20 182 -3.98% 22.19%
Lassila & Tikanoja 13.04 1.40% 0.18 1337 12.86 12.86 13.04 19 12.88 13.10 233 -1.23% -18.09%
Lehto Group 1.34 0.90% 0.01 815 1.33 1.33 1.34 1351 1.33 1.41 5000 1.67% -42.84%
Leroy Seafood 52.48 0.65% 0.34 85217 52.20 51.92 52.70 987 52.44 52.50 1158 -3.09% -10.57%
LIFCO AB B 697.00 1.68% 11.50 1810 684.50 683.00 697.00 30 696.50 698.00 33 2.77% 19.63%
Lindab International 153.70 -0.19% -0.30 6706 152.90 152.90 154.00 160 153.10 153.60 525 3.49% 29.41%
Loomis AB 226.80 - - - - - - 18 225.00 244.20 107 -5.50% -41.58%
Lundbergföretagen B 449.80 -0.13% -0.60 14349 449.60 448.00 453.60 86 449.60 450.20 33 3.30% 9.37%
Lundin Energy 181.60 -2.10% -3.90 355784 186.80 181.15 186.80 284 181.60 181.70 142 -2.60% -41.79%
Medivir B 14.04 0.00% 0.00 - 14.04 14.04 14.04 403 13.86 14.04 100 -0.43% 12.86%
Mekonomen 92.30 -0.38% -0.35 11053 92.25 91.55 93.15 460 91.80 92.40 281 2.83% -0.48%
Metsä Board B 7.10 -0.70% -0.05 19887 7.13 7.08 7.15 128 7.09 7.10 499 2.58% 18.97%
Metso Outotec 5.90 -0.04% -0.00 379331 5.98 5.89 6.02 777 5.90 5.91 458 -4.45% 2.34%
Micronic Mydata 206.40 0.98% 2.00 1748 205.40 204.80 207.20 47 206.20 206.60 73 4.07% 10.31%
Modern Times Group B 123.20 0.33% 0.40 9720 123.10 122.60 123.40 667 123.20 123.40 94 -0.32% 10.23%
Mowi 158.60 -0.91% -1.45 242553 160.60 158.05 161.05 439 158.55 158.60 998 -3.64% -30.08%
MULTICONSULT AS NK - 93.75 -1.32% -1.25 6582 93.00 91.50 94.50 158 92.50 98.00 701 0.53% 32.68%
MUNTERS GROUP AB B 68.20 5.41% 3.50 18102 66.00 66.00 68.20 107 68.10 68.30 13 0.47% 31.88%
NCC B 160.20 -1.96% -3.20 6363 163.80 160.20 163.80 479 160.20 160.40 146 -2.21% 6.73%
Nel ASA 16.66 -2.60% -0.45 1076005 17.38 16.43 17.50 305 16.68 16.71 2289 8.91% 97.75%
Neles 11.94 3.47% 0.40 190962 11.78 11.77 12.12 120 11.93 11.94 124 0.04% 0.00%
Neste Corp 45.69 -1.25% -0.58 136280 46.45 45.66 46.48 97 45.71 45.75 203 -1.91% 49.16%
Netent 'B' 78.75 0.32% 0.25 19900 78.00 77.50 79.00 803 78.50 79.00 799 6.80% 203.09%
Nibe Industrier B 230.80 -0.73% -1.70 78002 233.20 227.80 233.30 147 231.00 231.20 5 5.97% 42.90%
Nkt A/S 187.90 1.24% 2.30 647 188.00 186.90 188.00 50 187.70 188.70 122 -1.17% 15.21%
Nobia 59.65 -0.50% -0.30 9379 59.90 59.50 60.00 52 59.60 59.80 160 3.18% -14.30%
Nobina AB 59.70 0.93% 0.55 6297 58.90 58.50 59.95 733 59.70 59.90 330 0.25% -8.47%
NOKIA 3.43 3.69% 0.12 4226635 3.33 3.29 3.43 2771 3.43 3.44 2000 -0.29% -0.02%
NOKIAN TYRES 24.25 1.89% 0.45 59503 23.72 23.55 24.29 210 24.23 24.24 74 2.41% -7.36%
Nolato B 859.50 1.45% 12.25 2288 854.00 853.50 860.00 2 858.00 859.00 11 0.50% 53.63%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 67.87 -0.35% -0.24 520141 68.22 67.67 68.22 505 67.87 67.90 2022 3.89% -10.11%
NORDIC NANOVECTOR NK 16.00 3.29% 0.51 27538 15.16 15.10 16.09 7500 15.28 16.77 7500 -26.31% -50.95%
Nordic Semi 95.05 -0.83% -0.80 68549 95.90 94.75 96.20 185 94.95 95.20 250 -2.79% 71.77%
Norsk Hydro 25.69 -0.31% -0.08 356780 25.95 25.60 25.95 1224 25.68 25.70 1018 -1.30% -21.24%
Norway Royal Salmon 213.40 0.66% 1.40 2579 214.80 213.40 215.60 31 211.00 213.60 176 -2.75% -11.52%
Norw. Air Shuttle 0.92 0.15% 0.00 299898 0.92 0.89 0.94 2454 0.92 0.93 60400 -9.72% -97.57%
NORWEGIAN FINANS HLD 67.30 1.05% 0.70 61779 67.05 66.40 67.85 2500 67.00 67.30 716 0.83% -29.97%
Norwegian Property 11.15 0.00% 0.00 - 11.15 11.15 11.15 921 11.10 11.20 1105 0.00% -20.36%
Novo-Nordisk B 445.45 0.71% 3.15 394656 441.45 438.80 445.85 397 445.40 445.45 658 1.81% 14.23%
NOVOZYMES 408.20 -0.02% -0.10 45564 407.70 405.20 408.50 190 408.10 408.20 45 0.67% 25.05%
Ocean Yield 22.65 -0.33% -0.07 16153 22.70 22.45 22.70 3486 22.55 22.65 1136 7.19% -52.56%
Oersted 887.40 0.61% 5.40 44987 888.00 881.20 895.40 1 887.60 888.00 88 3.42% 27.64%
Olav Thon 137.00 -1.44% -2.00 172 139.00 137.00 139.00 124 138.00 148.00 599 -8.25% -16.87%
Olvi A 42.50 -0.23% -0.10 11 42.50 42.50 42.50 4 41.50 42.60 4 2.65% 3.40%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 1.86 0.65% 0.01 4777 1.85 1.85 1.86 1614 1.86 1.87 1103 -0.32% -8.32%
Orion A 38.35 -0.13% -0.05 122 38.35 38.20 38.35 80 38.25 38.40 100 -0.90% -6.11%
Orion B 38.35 0.08% 0.03 26114 38.28 38.02 38.62 20 38.34 38.44 88 -1.16% -7.19%
Orkla ASA 94.76 -0.19% -0.18 194380 94.98 94.74 95.78 374 94.74 94.80 1302 5.25% 6.75%
Otello Corporation 16.12 -2.86% -0.47 3100 16.35 16.12 16.35 2416 15.40 15.95 2423 1.53% 2.09%
OUTOKUMPU 2.26 2.36% 0.05 119345 2.22 2.22 2.27 1233 2.25 2.25 49 1.24% -21.56%
Pandora 462.40 -0.60% -2.80 26623 465.60 461.90 469.30 11 462.30 462.50 134 1.33% 60.52%
Pandox AB 103.00 -2.09% -2.20 24553 105.80 102.20 106.00 102 102.80 103.00 120 1.35% -50.26%
Peab B 89.85 -1.21% -1.10 12954 90.95 89.70 91.15 178 89.80 89.95 397 -0.47% -2.88%
Petroleum Geo-Serv 2.62 -9.15% -0.26 124461 2.81 2.59 2.83 1458 2.59 2.63 3423 -5.75% -83.23%
Protector Fors 45.15 -1.53% -0.70 68 45.15 45.15 45.15 600 44.35 45.45 14 2.92% -11.66%
Raisio V 3.06 0.99% 0.03 694 3.04 3.04 3.06 987 3.05 3.08 507 0.66% -10.34%
Ratos B 33.82 1.87% 0.62 34025 33.36 33.36 33.94 839 33.80 33.88 410 4.21% -1.13%
REC Silicon 3.93 2.51% 0.10 265982 3.87 3.87 4.13 13500 3.92 4.10 75000 5.74% 44.06%
Recipharm 156.40 -0.13% -0.20 14050 155.20 153.00 157.20 115 155.30 163.00 750 1.75% 19.22%
RESURS HOLDING AB 46.78 0.86% 0.40 4095 46.38 46.06 46.98 200 46.60 46.78 162 0.96% -23.02%
Ringkjøbing Landbobk 481.00 -1.03% -5.00 440 485.00 478.00 485.00 48 480.00 482.50 42 1.99% -5.45%
ROCKWOOL INT B 2464.00 1.90% 46.00 2230 2412.00 2400.00 2470.00 19 2464.00 2466.00 13 8.43% 52.84%
Royal Unibrew 682.00 2.49% 16.60 19017 664.20 659.20 682.00 21 681.80 682.00 42 3.32% 9.08%
Saab B 266.60 1.25% 3.30 17002 263.10 262.90 267.00 169 266.10 266.40 428 -0.27% -16.17%
Sagax B 161.40 0.00% 0.00 3129 160.90 160.90 162.20 491 160.20 161.40 291 2.54% 18.16%
Salmar 518.00 0.70% 3.60 21309 512.60 511.00 520.40 593 517.80 518.20 244 3.29% 14.85%
Sampo 'A' 33.95 -0.61% -0.21 92144 34.00 33.67 34.04 134 33.94 33.96 168 0.77% -12.30%
Sandvik 175.95 1.44% 2.50 307196 172.80 172.80 176.43 259 175.95 176.00 126 -1.70% -4.91%
SANOMA 10.90 1.11% 0.12 3889 10.78 10.78 10.94 186 10.90 10.94 523 4.05% 13.71%
SBANKEN ASA 68.20 -0.87% -0.60 1791 68.60 68.10 68.60 4 68.00 68.30 34 -0.29% -7.77%
SCANDIC HOTELS GP EO 25.62 -1.61% -0.42 25669 25.90 25.46 25.96 2269 25.62 25.74 2498 -6.20% -64.81%
Scatec Solar 209.80 1.94% 4.00 86130 207.80 205.20 211.60 215 210.00 210.20 437 15.04% 66.24%
Schibsted 414.00 0.61% 2.50 49993 410.40 409.10 417.50 33 413.90 414.30 190 8.20% 54.76%
SCHIBSTED ASA B NK-, 373.20 -0.05% -0.20 12272 373.40 370.60 376.40 150 372.60 373.20 209 6.38% 48.17%
Securitas B 139.15 0.14% 0.20 271557 138.95 138.90 140.65 891 139.10 139.20 543 3.04% -13.70%
Selvaag Bolig 49.00 -2.58% -1.30 3144 49.05 48.50 49.05 686 48.80 50.10 686 0.00% -31.94%
SimCorp 832.00 0.18% 1.50 5026 830.00 821.50 832.50 106 832.00 833.00 65 4.33% 9.56%
SEB A 78.72 -0.81% -0.64 401160 79.22 78.12 79.30 292 78.70 78.74 1809 1.22% -9.78%
Skanska B 186.10 -1.72% -3.25 183313 187.35 185.47 188.55 150 186.05 186.15 282 3.73% -10.56%
SKF A 186.00 0.54% 1.00 476 188.00 186.00 188.00 500 185.50 186.00 6 1.65% -1.80%
SKF B 186.05 0.35% 0.65 398143 185.30 184.70 188.15 537 186.00 186.10 622 1.73% -2.14%
Skistar B 118.80 -0.34% -0.40 40019 119.10 118.60 119.40 477 118.60 119.00 801 0.85% -0.17%
Sparebank 1 Nord-Nor 62.40 0.00% 0.00 3638 62.20 61.70 62.40 810 62.10 62.70 250 -4.22% -20.71%
SPAREBANK 1 SMN NK 2 82.30 0.49% 0.40 8550 82.20 81.70 82.40 836 82.50 83.00 477 -5.04% -18.43%
SpareBank 1 SR-Bk 76.95 -0.84% -0.65 25929 77.80 76.75 77.80 329 76.85 77.05 30 -0.83% -22.55%
SPAREBK 1 OESTLANDET 86.40 0.00% 0.00 124 86.50 86.40 86.70 6 86.30 86.50 204 -1.37% -6.80%
SPAREBKN MORE NK 100 295.50 -0.17% -0.50 740 296.00 295.50 296.00 84 289.00 298.00 196 0.34% -6.92%
SSAB A 29.66 -0.03% -0.01 698843 29.49 29.49 30.03 1123 29.64 29.67 1100 3.92% -9.85%
SSAB B 28.70 -0.59% -0.17 118649 28.67 28.67 29.15 578 28.66 28.73 807 3.74% -5.53%
Stolt-Nielsen 79.40 -1.00% -0.80 862 79.30 79.10 79.50 481 79.00 79.40 40 -0.87% -29.53%
Stora Enso Oyj R 13.69 -1.37% -0.19 315011 13.79 13.64 13.82 755 13.69 13.70 623 3.01% 6.61%
Storebrand 48.40 0.48% 0.23 184838 48.15 47.85 48.72 934 48.38 48.42 800 -0.85% -30.25%
Subsea 7 65.18 1.43% 0.92 185948 64.42 63.42 65.22 798 65.16 65.28 797 -0.53% -38.51%
Svenska Cellulosa A 132.60 0.45% 0.60 39 132.60 132.60 132.60 77 131.60 134.80 298 2.72% 30.18%
Svenska Cellulos B 124.80 -1.25% -1.57 210756 126.15 124.55 126.60 838 124.80 124.85 1369 5.09% 33.00%
SHB A 74.80 -1.37% -1.04 929812 76.02 74.68 76.02 500 74.80 74.84 1463 1.04% -24.76%
Svenska Handelsbanke 89.20 -0.11% -0.10 1421 88.70 88.60 89.20 209 89.00 89.30 207 1.94% -13.72%
Sweco B 511.00 -1.35% -7.00 16701 518.00 508.00 519.00 40 511.00 511.50 126 5.33% 43.25%
Swedbank A 140.84 -0.65% -0.92 145884 141.34 140.22 141.74 854 140.78 140.86 780 3.01% 1.58%
SWEDISH MATCH 733.80 -0.80% -5.90 48204 737.80 731.00 739.60 59 733.60 734.00 35 4.12% 53.66%
Swedish Orphan Bio 221.00 -0.54% -1.20 118770 221.30 219.60 222.90 445 220.90 221.00 610 -3.39% 44.01%
Sydbank 98.30 -0.91% -0.90 5853 98.55 97.90 99.00 229 98.15 98.40 100 0.35% -29.19%
Tele2 B 127.85 1.43% 1.80 280279 126.20 125.65 127.90 1945 127.85 127.90 1123 2.31% -7.08%
Telenor 153.55 2.13% 3.20 243081 151.10 150.75 154.05 1700 153.45 153.50 748 1.35% -4.57%
Telia Company 36.83 1.82% 0.66 2123402 36.15 36.02 36.86 2139 36.83 36.84 2915 4.24% -10.27%
TGS-NOPEC Geophys. 109.55 -0.81% -0.90 52017 109.45 107.85 110.30 160 109.35 109.70 243 3.32% -58.69%
Thin Film Elec. 0.37 -1.58% -0.01 6548 0.37 0.37 0.37 6688 0.37 0.38 8887 4.94% -81.01%
THULE GROUP AB (PUBL 291.80 4.29% 12.00 22222 283.20 282.40 294.40 79 291.60 291.80 5 6.79% 29.06%
TietoEVRY 23.88 1.79% 0.42 14269 23.76 23.50 24.02 148 23.86 23.90 286 -4.01% -15.37%
Tikkurila 14.92 0.13% 0.02 155 14.94 14.92 14.98 72 14.92 15.02 222 0.68% 3.91%
Tobii AB 52.85 2.72% 1.40 5480 51.10 51.10 53.10 560 52.85 53.45 1122 -2.46% 36.40%
Tomra Systems 401.90 0.73% 2.90 59940 402.30 399.10 404.90 80 401.80 402.00 117 8.87% 43.01%
Topdanmark 301.40 0.87% 2.60 16435 296.60 296.40 303.40 25 301.20 301.80 55 8.65% -9.12%
Trelleborg B 158.40 -1.65% -2.65 83343 159.40 157.65 161.40 23 158.35 158.45 4 1.96% -4.28%
Tryg A/S 200.20 0.65% 1.30 18975 198.70 197.70 200.60 721 200.20 200.40 273 2.10% 0.45%
UPM-KYMMENE 26.19 -1.62% -0.43 140522 26.56 26.18 26.58 1455 26.18 26.19 550 2.07% -13.91%
Uponor 14.84 0.54% 0.08 458 14.62 14.62 14.88 215 14.80 14.88 8 0.96% 26.48%
Vaisala 34.85 2.35% 0.80 25 34.30 34.30 34.85 6 34.10 34.75 14 -2.16% 6.74%
Valmet OYJ 21.38 -6.06% -1.38 302572 21.91 20.70 21.95 335 21.38 21.39 15 1.70% 6.45%
Veidekke 120.00 0.33% 0.40 3670 120.00 119.30 120.60 306 119.60 120.20 107 1.53% -0.17%
VESTAS WIND SYSTEMS 988.80 1.39% 13.60 91032 974.60 969.00 990.00 127 988.60 989.00 108 1.20% 44.35%
Vitrolife AB 244.40 -0.49% -1.20 1283 246.80 244.40 246.80 88 244.20 245.60 39 1.15% 24.10%
Volvo A 175.00 -0.34% -0.60 6626 176.00 175.00 176.00 360 174.80 175.40 224 5.91% 10.65%
Volvo B 174.35 -0.68% -1.20 458042 174.70 174.10 176.50 805 174.35 174.45 850 6.27% 11.82%
Wärtsilä 6.63 0.33% 0.02 361641 6.62 6.55 6.65 1610 6.63 6.63 330 1.07% -33.00%
Wallenius Wilhelmsen 14.08 1.73% 0.24 13337 13.96 13.96 14.12 4218 14.00 14.08 1357 -1.28% -36.10%
Wallenstam B 135.70 -0.95% -1.30 9062 137.60 134.50 137.60 130 136.00 136.60 267 3.95% 20.81%
Wihlborgs Fastighete 173.20 -0.17% -0.30 102369 173.70 171.50 173.70 170 173.20 173.50 515 1.58% 0.46%
Wilh. Wilhelmsen 130.75 -0.57% -0.75 2426 131.00 130.75 131.00 259 131.00 131.00 200 -0.38% -19.82%
XXL ASA 25.28 0.00% 0.00 30825 24.96 24.84 25.46 2401 24.88 25.24 450 0.00% 73.47%
Yara Intl. 357.80 0.28% 1.00 83131 357.60 352.70 358.50 235 357.70 357.90 214 3.42% -2.70%
YIT 5.04 0.00% 0.00 3613 5.05 4.97 5.05 400 5.03 5.05 90 -4.81% -15.42%