13.12.2019 06:26:05
STX NORDIC TM PR.EUR
784.47
$$$
4.8600
0.62%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 779.61 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2019 / 06:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.63% 785.7 649.6
1 Woche 1.42% 785.7 770.3
1 Monat 1.03% 785.7 757.9
3 Monate 5.88% 785.7 702.4
6 Monate 7.73% 785.7 681.3
1 Jahr 14.08% 785.7 642.8
3 Jahre 16.70% 785.7 642.8
6.93
13
SMI
18.63
23.99
SMI
-9.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":16.153993755917,"year":2017,"ID_NOTATION":"2067294"},"2018":{"performance":-9.86,"chartHeight":17.760720294656,"year":2018,"ID_NOTATION":"2067294"},"2019":{"performance":18.63,"chartHeight":20.659934205266,"year":2019,"ID_NOTATION":"2067294"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:26:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.P. Moller-Maersk ' 9620.00 2.56% 240.00 280 9395.00 9395.00 9620.00 13 9550.00 9690.00 13 6.59% 43.32%
A.P. Moller-Maersk B 10320.00 2.89% 290.00 4096 9998.00 9998.00 10330.00 7 9904.00 10370.00 7 6.92% 42.87%
AAK AB 168.80 -1.32% -2.25 136014 170.70 168.15 170.70 1104 167.25 169.95 1273 -1.80% 37.46%
ABG Sundal Collier 3.71 -0.27% -0.01 5911 3.81 3.71 3.81 2152 3.73 3.75 3533 6.91% -17.72%
Addtech B 260.00 3.17% 8.00 11809 255.00 252.00 262.50 713 258.50 262.50 714 -0.76% 64.35%
AF Gruppen ASA 172.00 1.47% 2.50 558 169.50 169.50 172.00 212 170.50 172.50 212 0.58% 32.82%
AF Poeyry B 209.20 -2.24% -4.80 18053 212.80 209.20 213.60 888 207.60 210.80 859 1.65% 46.64%
Ahlstrom-Munksjö 14.46 0.14% 0.02 1245 14.44 14.34 14.48 410 14.32 14.60 621 1.69% 19.70%
Akastor ASA 8.55 -2.51% -0.22 6065 8.57 8.55 8.83 4246 8.45 8.85 213 0.47% -33.72%
Aker ASA 493.60 0.65% 3.20 12631 490.40 483.40 493.80 74 491.20 496.40 76 0.45% 6.61%
Aker BP 266.50 1.72% 4.50 148119 260.90 260.40 266.90 40 263.90 267.00 100 4.80% 21.91%
AKER SOLUTIONS 21.55 1.36% 0.29 146712 21.43 20.95 21.59 1769 21.43 21.65 1809 -0.46% -45.53%
Aktia Bank 9.05 0.56% 0.05 3280 9.00 9.05 9.05 803 8.99 9.15 573 2.49% 0.56%
- - - - - - - - - - - 0.00% 0.00%
Alimak Group AB 130.80 0.93% 1.20 4795 129.40 129.40 131.20 479 129.60 132.20 1416 2.51% 18.91%
Ambu 108.75 -1.05% -1.15 48340 109.90 108.75 111.25 4526 100.25 148.00 44000 -5.60% -30.42%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 36.35 0.00% 0.00 - 36.35 36.35 36.35 6000 35.20 35.50 545 0.00% -11.23%
ASSA Abloy B 219.80 0.23% 0.50 798568 219.70 218.20 220.30 841 218.50 221.80 843 -3.17% 39.38%
Atea 134.60 0.00% 0.00 21929 135.20 134.20 135.20 106 133.60 135.60 285 1.82% 21.04%
Atlas Copco A 372.20 2.11% 7.70 727667 365.60 362.90 373.10 462 369.70 377.60 500 5.59% 77.26%
Atlas Copco B 325.50 2.26% 7.20 131271 319.30 317.00 326.10 572 322.40 327.60 572 5.34% 68.29%
Atrium Ljungberg B 211.50 0.71% 1.50 4022 210.00 208.50 212.00 878 209.50 213.50 876 3.68% 39.14%
ATTENDO AB 50.65 -1.84% -0.95 18609 51.95 50.25 51.95 3680 50.15 51.05 3680 -0.20% -35.44%
Austevoll Seafood 91.60 -0.33% -0.30 13889 91.65 91.35 92.05 261 90.30 92.90 261 2.12% -14.39%
Avance Gas Holding 51.30 -0.39% -0.20 14601 51.60 50.80 51.60 656 51.00 53.70 410 7.55% 305.85%
Avanza Bank 94.10 0.75% 0.70 85397 94.00 93.50 94.60 1956 93.40 94.90 1973 0.32% 10.29%
Axactor AB 16.90 0.60% 0.10 737 16.80 16.80 16.90 2180 16.80 16.90 2180 0.00% -9.63%
AXFOOD AB 206.40 0.19% 0.40 9895 205.80 205.40 206.60 904 204.10 207.80 906 -0.67% 36.28%
B2 HOLDING AS NK-,1 9.28 1.92% 0.17 14899 9.20 9.20 9.34 4177 9.19 9.37 4177 3.11% -25.58%
Bakkafrost P/F 625.00 -0.16% -1.00 21721 632.00 625.00 642.50 100 623.50 630.50 100 -0.32% 47.75%
Basware 22.85 -0.11% -0.03 3533 22.90 22.82 23.10 782 22.60 23.00 693 -3.79% -42.59%
Bavarian Nordic 171.75 -2.22% -3.90 8933 175.40 171.70 175.55 337 170.60 172.90 774 -1.04% 35.40%
Beijer Alma B 140.80 -0.85% -1.20 1322 142.40 139.30 142.80 177 140.60 141.20 12 3.68% 12.01%
Bergman & Beving B 76.80 -1.29% -1.00 58 77.10 76.80 77.30 511 76.30 76.80 388 -4.83% -9.65%
Betsson B 43.60 1.75% 0.75 69331 42.80 42.65 43.88 4278 43.15 43.90 4268 -1.25% -40.09%
Bilia A 106.90 1.52% 1.60 10522 105.35 105.35 107.00 1742 106.00 107.70 1748 1.81% 28.95%
BillerudKorsnäs 107.80 -2.36% -2.60 299805 110.00 105.10 110.00 1715 107.00 108.75 1721 -0.87% 1.89%
BioGaia B 403.00 2.94% 11.50 1239 392.50 392.50 409.00 451 399.50 408.50 458 1.00% 26.73%
Boliden 254.80 1.03% 2.60 238690 254.00 248.20 254.80 731 252.40 257.20 727 4.68% 33.11%
BONAVA AB B FRIA SK 93.80 2.91% 2.65 44349 92.58 92.30 93.90 1979 93.15 94.55 1371 1.57% -17.50%
Borregaard 95.20 0.58% 0.55 2995 95.00 94.80 95.25 382 94.75 95.75 382 1.12% 27.27%
BRAVIDA HOLDING AB 88.90 0.85% 0.75 8991 88.10 88.05 89.20 2094 88.15 89.80 2083 1.31% 45.38%
Bure Equity 188.20 1.84% 3.40 17963 185.00 184.00 188.70 815 186.80 189.80 986 3.75% 82.72%
BW LPG 73.90 -3.90% -3.00 71442 77.00 73.45 77.00 485 73.45 74.40 104 -0.34% 183.25%
BW Offshore 61.00 3.57% 2.10 97019 59.40 58.50 61.40 726 60.45 61.60 607 1.58% 92.43%
CARGOTEC 29.98 -1.45% -0.44 23794 30.74 29.70 30.84 594 29.74 30.18 595 1.01% 12.79%
CARLSBERG B 969.20 -1.08% -10.60 68957 978.20 968.20 980.80 28 866.00 987.80 187 -1.92% 40.02%
Castellum 207.60 0.24% 0.50 81749 207.90 207.00 209.70 892 205.80 209.30 895 1.17% 26.78%
Caverion 7.37 -2.25% -0.17 4430 7.60 7.35 7.60 1162 7.31 7.44 2408 0.41% 44.23%
CHRISTIAN HANSEN 522.00 0.19% 1.00 48732 523.40 519.80 524.10 100 521.40 523.80 100 -0.46% -9.28%
Citycon 9.37 0.16% 0.01 8470 9.36 9.32 9.39 1149 9.28 9.41 1149 0.43% 15.62%
Clas Ohlson B 113.00 -2.59% -3.00 40564 115.80 112.40 116.20 1644 112.00 113.80 1641 3.39% 45.71%
Cloetta B 30.50 -0.20% -0.06 171036 30.58 30.46 30.86 6122 30.16 30.70 2988 -1.49% 25.31%
Collector AB 47.30 0.96% 0.45 2201 46.95 46.85 47.45 1286 46.95 47.75 1286 1.39% -4.54%
COLOPLAST 784.20 0.87% 6.80 63654 779.80 776.00 786.00 200 742.80 785.80 51 -2.44% 29.88%
Coor Service Mgmt 81.50 0.00% 0.00 3428 81.40 80.40 81.50 2286 80.70 82.30 2280 3.56% 17.10%
Cramo 13.30 -0.15% -0.02 11338 13.32 13.28 13.32 2636 13.28 13.40 1338 0.00% -10.86%
Danske Bank 100.15 2.93% 2.85 430098 97.36 97.20 100.40 81 99.46 100.30 39 5.87% -22.15%
DFDS 317.80 1.66% 5.20 8231 313.60 313.40 318.00 405 315.60 319.60 84 5.58% 21.86%
DNA PLC 20.88 0.00% 0.00 110 20.88 20.88 20.88 345 20.16 21.08 335 -0.10% 22.25%
DNB ASA 155.60 1.67% 2.55 588233 153.50 153.25 156.20 954 150.40 156.25 200 1.17% 12.79%
DNO ASA 10.12 -1.12% -0.12 1981360 9.87 9.80 10.13 1463 10.10 10.44 2842 -1.61% -19.31%
DOMETIC GROUP AB 92.96 0.56% 0.52 82703 92.80 91.14 93.12 1988 92.36 93.80 1994 0.13% 68.56%
DSV Panalpina 753.60 0.72% 5.40 63931 745.90 743.80 755.00 100 736.60 768.40 100 1.51% 76.28%
- - - - - - - - - - - 0.00% 0.00%
Electrolux B 250.30 -0.95% -2.40 353337 253.30 245.60 254.00 740 248.30 252.00 742 0.28% 34.10%
Elekta B 117.25 0.34% 0.40 369180 117.05 115.95 117.85 1578 116.45 118.15 1583 0.43% 11.56%
Elisa Corp. 47.83 -0.64% -0.31 185894 47.95 47.74 48.27 374 47.27 48.32 370 -0.60% 32.71%
ELTEL AB 19.56 1.24% 0.24 16777 19.40 18.96 19.56 2512 19.32 19.56 1442 0.10% 53.41%
Entra ASA 142.40 -0.28% -0.40 29331 142.80 141.80 142.90 270 141.80 143.20 270 0.42% 23.40%
Equinor 168.35 0.21% 0.35 814898 167.40 166.05 168.80 2000 168.15 170.10 62 0.33% -8.58%
Ericsson B 85.50 0.23% 0.20 2970979 85.36 84.42 86.16 2180 84.70 86.42 2000 -1.57% 9.95%
Ericsson Telefon A 85.30 -2.51% -2.20 254 85.90 85.30 85.90 1000 83.70 86.60 465 -6.16% 10.35%
ESSITY AB A 289.00 0.00% 0.00 - 289.00 289.00 289.00 600 287.50 322.00 85 -2.53% 32.87%
ESSITY AB B 290.10 -0.14% -0.40 469369 289.90 288.40 291.20 640 288.00 292.00 642 -0.75% 33.63%
EUROPRIS ASA NK 1 32.12 -0.50% -0.16 12338 32.32 32.12 32.52 1125 31.96 32.32 1125 0.19% 39.65%
EVOLUTION GAM.GR.SK- 267.50 1.13% 3.00 42595 266.00 263.75 268.50 692 265.00 269.50 694 3.78% 161.74%
EVRY ASA 38.00 - - - - - - 1004 37.80 38.20 1033 5.78% 26.46%
Fabege 146.95 -0.17% -0.25 133594 147.25 146.40 149.62 1268 145.55 147.95 1487 -0.31% 24.07%
Fagerhult 59.90 -0.66% -0.40 1752 59.95 59.90 60.50 657 59.60 60.30 657 -1.80% -9.83%
Fastighets Balder B 408.20 -0.15% -0.60 74563 407.60 404.80 409.60 454 405.20 411.60 454 0.99% 62.11%
Fenix Outdoor 'B' 983.00 6.85% 63.00 4 990.00 983.00 990.00 9 923.00 989.00 2 7.31% 15.65%
Fingerprint Cards B 15.73 0.45% 0.07 64771 15.79 15.69 15.97 2000 12.68 15.83 11862 -7.31% 55.28%
Finnair 5.61 1.26% 0.07 9628 5.54 5.53 5.62 958 5.57 5.65 958 0.36% -20.71%
Fiskars 11.52 -0.52% -0.06 47 11.52 11.52 11.52 328 11.46 12.20 21 -0.69% -22.99%
FLSMIDTH & CO 256.90 3.84% 9.50 26342 250.00 249.20 257.00 151 250.00 258.90 519 1.54% -12.38%
FORTUM 21.34 0.38% 0.08 305914 21.27 21.17 21.39 835 21.15 21.50 833 -0.05% 12.17%
Frontline 102.60 -0.19% -0.20 38138 104.00 101.40 105.00 1600 97.80 107.10 1600 5.56% 110.50%
Genmab 1473.50 -4.87% -75.50 27213 1532.50 1473.50 1547.00 3 1473.50 1557.50 53 -8.76% 38.68%
GETINGE 170.05 -1.22% -2.10 150289 172.35 168.75 173.60 1093 168.85 171.35 1092 2.14% 115.40%
Gjensidige Forsikr 184.05 1.69% 3.05 108139 181.35 181.30 184.05 204 183.10 184.90 204 4.25% 36.64%
GN Store Nord 306.00 0.29% 0.90 18497 304.40 304.00 308.70 432 303.70 307.90 439 -2.42% 25.62%
Granges AB (publ) 101.30 -0.20% -0.20 13172 101.20 100.60 102.50 1840 100.20 101.80 1855 5.36% 25.53%
Grieg Seafood 139.90 -1.89% -2.70 22944 141.50 139.30 143.10 278 139.20 140.70 264 -2.51% 36.09%
H. Lundbeck 254.30 1.72% 4.30 84579 251.50 247.70 255.10 500 252.50 254.80 58 -0.90% -10.71%
Haldex 50.00 2.15% 1.05 4134 49.50 49.35 50.20 3721 49.60 50.50 2110 4.49% -27.90%
Hembla B 215.50 0.00% 0.00 712 216.50 215.50 217.50 864 213.50 217.00 862 0.00% 47.10%
Hemfosa Fastigheter 114.90 -1.63% -1.90 196650 116.70 114.70 117.00 1624 113.60 115.60 1665 -1.71% 64.14%
Hennes & Mauritz B 192.06 -0.51% -0.98 547171 193.30 189.96 193.58 943 190.50 193.34 967 -0.02% 52.26%
Hexagon B 542.80 1.34% 7.20 215940 534.00 528.80 543.20 341 539.00 548.20 341 -0.55% 33.10%
Hexagon Composites 31.35 0.00% 0.00 18953 31.55 31.35 31.80 1204 31.10 32.55 201 0.80% 27.18%
Hexpol B 92.20 0.71% 0.65 149770 91.60 90.70 92.65 2006 91.55 93.00 2012 2.16% 31.25%
Höegh LNG Holdings 30.55 -1.29% -0.40 1515 30.65 30.52 30.65 1254 30.35 30.75 1254 -3.63% -20.23%
HOIST FINANCE AB 47.00 2.13% 0.98 21300 46.30 46.14 47.14 3934 46.68 47.40 3948 2.89% 9.43%
HOLMEN B 284.60 -2.60% -7.60 83411 289.60 282.60 289.80 650 282.60 287.80 650 -2.40% 62.63%
Hufvudstaden A 178.60 0.90% 1.60 81755 177.40 176.10 179.00 1041 177.30 179.90 1041 2.06% 30.36%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 2.87% 54.13%
HUSQVARNA 75.56 1.29% 0.96 354457 74.54 74.34 75.64 2323 75.06 76.38 2449 1.75% 15.08%
ICA Gruppen 421.70 -0.75% -3.20 47702 423.55 420.80 425.40 442 417.70 424.40 442 1.27% 32.78%
Idex ASA 1.05 0.00% 0.00 - 1.05 1.05 1.05 8045 0.85 1.02 4630 5.32% -65.91%
Industrivärden A 227.40 0.98% 2.20 19699 225.40 224.00 227.60 800 221.80 233.40 800 2.43% 24.33%
Industrivärden C 221.90 0.82% 1.80 88679 219.50 218.90 222.60 839 219.80 223.40 844 2.59% 24.11%
Indutrade 321.00 0.38% 1.20 16533 320.80 317.20 322.40 576 318.60 323.60 578 1.90% 56.13%
Intrum 271.50 2.49% 6.60 63824 266.50 265.50 271.70 685 269.20 273.20 685 8.51% 31.60%
Investment AB OEresu 131.60 -0.15% -0.20 73 131.40 131.40 131.60 477 129.60 132.60 440 0.00% 4.11%
Investor A 513.50 0.39% 2.00 8976 508.50 505.50 514.50 60 492.00 520.00 300 3.65% 35.99%
Investor B 518.20 0.15% 0.80 229762 517.20 511.20 520.40 358 514.80 523.60 357 3.39% 38.37%
INWIDO AB (PUBL) SK 75.25 0.27% 0.20 20699 75.05 74.50 75.60 2473 74.65 75.85 2483 5.17% 35.34%
ISS 156.80 1.26% 1.95 68989 154.35 154.35 157.15 287 151.60 157.90 848 -1.07% -13.73%
JM 260.30 3.62% 9.10 92170 252.20 249.60 260.30 713 258.50 262.60 712 1.21% 50.94%
JYSKE BANK 224.50 0.63% 1.40 80729 222.90 221.60 225.00 81 221.20 226.00 592 -0.36% -4.59%
KEMIRA 13.46 0.98% 0.13 46227 13.36 13.24 13.57 1324 13.35 13.56 1326 -4.20% 36.86%
Kesko 'A' 57.80 -0.69% -0.40 604 57.80 57.40 58.20 64 57.20 57.80 20 1.40% 32.27%
KESKO B 62.72 -0.98% -0.62 16434 63.28 62.62 63.30 284 62.12 63.10 284 1.23% 33.48%
Kindred Group 55.64 0.14% 0.08 57776 56.04 55.58 56.36 3357 55.00 56.04 3343 -3.27% -31.73%
Kinnevik AB 'B' 225.90 0.80% 1.80 115409 224.70 222.00 225.90 801 223.90 228.00 820 2.73% 6.01%
KLOEVERN AB NAV. B S 20.00 0.05% 0.01 277822 19.86 19.86 20.18 7700 19.87 20.24 9247 5.93% 93.99%
Klövern pref 362.50 0.00% 0.00 - 362.50 362.50 362.50 85 363.50 364.50 127 0.00% 15.54%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 -0.53% 35.98%
KONECRANES 28.06 -3.94% -1.15 128981 29.41 27.63 29.43 636 27.75 28.34 632 -1.68% 6.53%
Kongsberg Auto 4.82 -0.10% -0.01 58498 4.84 4.78 4.86 8146 4.79 4.88 8146 -1.33% -37.22%
Kongsberg Gruppen 140.80 0.00% 0.00 1804 140.60 140.20 140.85 274 140.10 141.60 274 -1.64% 20.55%
Kungsleden 94.78 -0.03% -0.03 32928 94.80 94.60 95.15 1965 93.90 95.75 1954 1.53% 50.44%
Lagercrantz Group B 132.80 0.00% 0.00 - 132.80 132.80 132.80 511 134.60 137.40 490 -1.04% 53.70%
Lassila & Tikanoja 15.06 0.80% 0.12 6131 15.00 14.96 15.06 473 14.90 15.14 473 0.40% 0.94%
Latour Investment B 149.00 0.47% 0.70 25407 148.60 148.00 149.10 1117 148.00 150.50 1243 1.78% 33.27%
Lehto Group 2.03 0.89% 0.02 878 2.04 2.03 2.04 126 2.02 2.10 92 -1.74% -52.19%
Leroy Seafood 60.38 -0.13% -0.08 174657 60.16 60.12 60.82 1323 59.40 60.56 286 0.84% -8.49%
LIFCO AB B 524.50 -0.85% -4.50 5972 532.00 519.50 532.00 353 521.00 529.50 353 1.06% 59.42%
Lindab International 117.20 -0.42% -0.50 14991 117.50 116.00 118.80 636 116.20 118.20 1588 2.63% 84.86%
Loomis B 400.60 -0.55% -2.20 34754 403.40 394.60 403.40 422 397.60 404.60 462 0.30% 40.17%
Lundbergföretagen B 393.80 1.81% 7.00 37315 386.60 385.80 393.80 472 391.00 396.60 471 4.79% 51.23%
Lundun Petroleum 301.20 1.41% 4.20 184653 298.00 295.30 303.20 37 298.60 303.40 37 4.01% 36.10%
Medivir B 18.00 -1.53% -0.28 1805 18.30 17.90 18.30 64 17.90 18.00 602 -10.00% -25.77%
Mekonomen 91.50 0.66% 0.60 26462 91.45 89.85 91.50 1244 90.80 92.10 617 1.61% 0.00%
METSAE BOARD B 6.03 0.42% 0.03 62056 6.04 5.94 6.05 2941 5.99 6.09 2941 -1.07% 18.14%
METSO OYJ 34.38 0.79% 0.27 119085 34.15 33.94 34.47 519 34.05 34.72 515 1.99% 50.20%
Micronic Mydata 166.10 1.28% 2.10 24183 163.90 163.40 166.50 1117 164.90 167.80 1115 3.59% 40.29%
Modern Times Group B 107.15 2.00% 2.10 44507 105.80 105.30 107.45 1721 106.40 108.20 1729 2.44% -63.38%
Mowi 229.40 0.17% 0.40 199539 228.70 228.70 230.20 1392 227.70 234.60 850 0.04% 0.00%
MULTICONSULT AS NK - 72.00 0.00% 0.00 - 72.00 72.00 72.00 431 66.60 72.00 661 11.46% 22.03%
MUNTERS GROUP AB B 48.42 0.67% 0.32 21734 48.22 47.66 48.50 1889 48.06 48.96 3821 1.94% 45.19%
NCC B 148.15 -0.84% -1.25 22044 148.75 146.65 148.75 1255 147.00 149.45 1252 -0.03% 7.67%
NEL ASA 7.61 2.91% 0.21 673152 7.35 7.35 7.62 2652 7.60 7.64 5125 5.62% 64.50%
Neste Corp 28.14 -0.39% -0.11 441434 28.30 27.83 28.37 38 27.79 28.32 38 -4.51% 25.51%
Netent 'B' 25.10 0.80% 0.20 55241 25.00 24.95 25.30 4981 24.90 25.35 4981 -0.59% -31.51%
Nibe Industrier B 154.90 1.18% 1.80 74230 153.55 152.15 155.25 1032 153.85 156.25 1197 2.04% 70.37%
NKT Holding 168.20 2.81% 4.60 3972 164.60 164.50 169.20 789 167.30 169.70 790 8.66% 89.73%
Nobia 66.25 -0.82% -0.55 18825 66.50 65.80 66.60 2801 65.85 66.85 1941 0.61% 35.81%
Nobina AB 66.35 0.00% 0.00 15447 66.75 65.50 67.10 2797 65.95 66.95 1714 2.71% 9.94%
NOKIA 3.23 2.72% 0.09 5671161 3.15 3.14 3.23 6000 3.20 3.24 6000 2.72% -35.64%
NOKIAN TYRES 24.62 0.37% 0.09 187595 24.61 24.53 25.00 44 24.41 24.79 43 2.41% -8.20%
Nolato B 531.00 1.24% 6.50 2272 524.00 522.50 533.00 351 525.00 536.00 349 1.14% 44.88%
- - - - - - - - - - - 0.00% 0.00%
Nordea Bank 70.67 2.51% 1.73 2075379 68.77 68.68 70.78 157 70.14 71.24 155 5.16% -5.33%
NORDIC NANOVECTOR NK 28.18 -4.08% -1.20 22637 28.98 27.60 29.34 509 27.68 28.72 435 3.00% -44.69%
Nordic Semi 54.35 0.65% 0.35 14372 54.40 53.80 54.70 720 54.05 54.65 720 0.18% 87.41%
Norsk Hydro 32.58 2.81% 0.89 1249663 31.34 31.24 32.59 325 32.31 32.60 700 3.43% -16.85%
Norway Royal Salmon 239.00 -0.42% -1.00 6119 241.40 239.00 242.00 154 237.80 240.40 154 -1.08% 34.12%
Norw. Air Shuttle 37.76 2.08% 0.77 199431 37.00 36.91 38.61 1024 37.46 39.98 403 1.34% -62.12%
NORWEGIAN FINANS HLD 93.90 2.57% 2.35 35144 91.55 91.55 94.00 412 93.35 94.55 136 3.70% 40.15%
Norwegian Property 13.10 0.00% 0.00 - 13.10 13.10 13.10 1904 13.70 14.05 4868 0.00% 25.24%
Novo-Nordisk B 380.60 -0.78% -3.00 504258 383.15 379.80 384.85 22 378.05 384.35 21 -1.18% 27.89%
NOVOZYMES 326.50 0.71% 2.30 125571 325.40 325.40 329.50 405 324.30 328.70 407 -0.76% 12.28%
Ocean Yield 48.45 1.36% 0.65 16982 47.75 47.40 48.45 771 48.15 48.65 771 4.19% -18.16%
Oersted 646.80 -1.25% -8.20 99536 655.40 643.80 657.00 84 646.00 651.00 205 3.45% 48.52%
Olav Thon 160.20 2.69% 4.20 523 160.80 160.20 160.80 240 157.60 168.00 272 2.69% 13.06%
Olvi A 41.65 0.12% 0.05 52 41.65 41.65 41.65 428 40.90 41.80 428 -0.36% 34.79%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'B' 2.11 -0.24% -0.01 7079 2.15 2.10 2.15 4296 2.08 2.12 4296 0.96% 6.35%
Orion A 39.80 -0.13% -0.05 307 40.00 39.75 40.10 430 39.55 40.70 440 0.51% 33.11%
Orion B 40.35 -0.25% -0.10 32399 40.44 40.02 40.56 439 40.09 40.68 440 2.00% 33.39%
Orkla ASA 89.60 -0.91% -0.82 188025 90.40 89.52 91.02 697 89.04 90.06 402 -1.50% 31.69%
Otello Corporation 16.70 0.97% 0.16 1377 16.68 16.68 16.78 3872 16.30 16.70 631 1.21% 27.29%
OUTOKUMPU 2.77 0.25% 0.01 343386 2.77 2.68 2.79 6401 2.75 2.79 6422 5.97% -13.19%
OUTOTEC 5.59 3.71% 0.20 215604 5.33 5.33 5.61 3196 5.53 5.63 3191 6.56% 81.67%
Pandora 272.30 0.00% 0.00 63222 272.80 272.00 275.00 103 271.30 279.80 98 3.65% 2.52%
Pandox AB 205.50 -0.24% -0.50 12455 206.50 204.75 206.50 902 204.00 207.50 902 -0.36% 40.56%
Peab B 87.80 1.80% 1.55 104136 86.50 85.90 88.35 2042 87.20 88.60 2112 1.09% 20.85%
Petroleum Geo-Serv 14.85 3.56% 0.51 363222 14.70 14.35 14.91 820 14.05 15.01 3422 2.52% 25.42%
Protector Fors 47.28 -2.11% -1.02 1389 47.58 47.28 47.68 488 47.38 47.96 756 -1.81% -1.29%
Raisio V 3.39 0.00% 0.00 7566 3.38 3.35 3.39 2630 3.35 3.42 2630 -0.88% 45.49%
Ramirent 8.77 0.00% 0.00 - 8.77 8.77 8.77 730 8.56 8.81 541 0.11% 62.11%
Ratos B 33.16 -0.54% -0.18 76880 33.50 32.50 33.50 3162 32.92 33.56 5575 1.78% 41.59%
REC Silicon 2.34 0.73% 0.02 152936 2.32 2.21 2.34 16390 2.34 2.37 16390 10.60% 295.60%
Recipharm 143.90 -0.55% -0.80 6905 144.50 143.50 144.90 487 142.90 144.90 1292 0.63% 27.35%
RESURS HOLDING AB 57.95 2.20% 1.25 76552 56.70 56.50 58.10 3193 57.60 58.40 3204 4.89% 5.75%
Ringkjøbing Landbobk 506.00 1.50% 7.50 1912 501.00 500.00 507.00 262 502.00 510.00 110 2.02% 48.17%
ROCKWOOL INT B 1590.00 2.91% 45.00 3037 1552.00 1550.00 1592.00 206 1590.00 1603.00 83 3.79% -6.36%
Royal Unibrew 605.60 -1.14% -7.00 11437 613.20 605.00 615.60 219 600.60 609.00 219 -0.53% 34.58%
Saab B 319.50 0.85% 2.70 15825 316.60 315.85 320.10 583 316.40 322.30 580 2.93% 3.97%
Sagax B 127.40 -0.47% -0.60 1602 127.00 126.40 127.60 1447 126.40 129.00 1452 -0.62% 96.00%
Salmar 448.90 0.25% 1.10 63960 449.00 444.60 450.40 331 443.80 453.00 383 0.65% 4.15%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 1.99% -2.19%
Sandvik 184.90 3.50% 6.25 900066 179.05 178.80 184.90 1011 182.60 186.25 1004 6.26% 46.34%
SANOMA 9.10 -4.36% -0.41 17003 9.38 9.08 9.38 1945 9.04 9.19 688 -3.70% 7.31%
SBANKEN ASA 69.45 2.21% 1.50 26605 68.10 68.10 69.45 539 69.20 70.30 539 4.12% -7.65%
SCANDIC HOTELS GP EO 103.50 3.40% 3.40 44492 100.10 99.95 103.60 1785 102.60 104.40 1792 14.75% 32.10%
Scatec Solar ASA 100.30 -1.08% -1.10 53754 102.70 99.85 103.40 213 100.10 100.90 384 -0.40% 35.72%
Schibsted 258.70 -0.35% -0.90 20652 258.30 257.80 262.30 100 257.60 258.80 100 0.19% 13.09%
SCHIBSTED ASA B NK-, 242.40 -0.74% -1.80 4028 243.00 242.00 245.60 100 241.60 244.20 100 0.08% 18.79%
Securitas B 158.75 0.73% 1.15 304114 157.60 155.85 159.00 1167 157.75 160.10 1168 1.05% 11.87%
Selvaag Bolig 66.60 -0.30% -0.20 310 66.80 66.60 66.80 695 64.00 67.40 550 2.30% 61.85%
SimCorp 748.50 -0.33% -2.50 14739 750.50 744.00 751.00 100 745.00 750.00 100 1.01% 68.43%
SEB A 87.78 2.50% 2.14 1670816 85.60 84.98 87.98 127 86.94 88.44 125 6.97% 2.09%
Skanska B 213.10 -0.19% -0.40 178071 214.00 211.40 214.10 873 211.30 214.50 887 1.81% 51.74%
SKF A 187.00 0.00% 0.00 - 187.00 187.00 187.00 900 189.80 192.00 100 4.47% 39.97%
SKF B 191.75 2.18% 4.10 372595 187.60 186.60 192.05 968 190.40 191.85 122 4.64% 42.83%
Skistar B 124.40 0.65% 0.80 2607 123.20 122.60 124.40 507 123.00 125.20 507 1.39% 19.62%
Sparebank 1 Nord-Nor 74.40 -0.07% -0.05 3649 74.50 74.30 74.50 517 74.00 74.70 517 1.09% 19.33%
SPAREBANK 1 SMN NK 2 98.20 0.61% 0.60 8334 97.40 96.50 98.20 394 97.60 98.20 233 1.34% 16.08%
SpareBank 1 SR-Bk 97.85 0.57% 0.55 31899 97.60 96.30 97.85 594 97.15 98.45 558 1.82% 9.70%
SPAREBK 1 OESTLANDET 90.45 0.00% 0.00 - 90.45 90.45 90.45 268 89.70 90.70 63 1.06% 8.45%
SPAREBKN MORE NK 100 316.00 0.00% 0.00 87 316.00 316.00 316.00 129 309.00 320.00 250 0.00% 0.00%
SSAB A 33.44 1.06% 0.35 384216 33.15 32.44 33.44 5593 33.01 33.72 5548 8.40% 9.78%
SSAB B 30.78 0.62% 0.19 134488 30.82 30.10 30.93 6025 30.40 31.06 6025 8.65% 23.96%
Stolt-Nielsen 111.20 -1.94% -2.20 643 112.00 110.80 112.00 336 110.80 112.80 336 1.09% 9.02%
Stora Enso Oyj R 12.07 0.00% 0.00 863244 12.09 11.93 12.16 1400 11.96 12.16 1400 -0.08% 20.10%
Storebrand 67.64 2.86% 1.88 506071 65.84 65.84 67.78 839 65.04 67.78 200 4.13% 9.88%
Subsea 7 97.46 0.35% 0.34 334173 97.76 96.08 98.08 100 97.46 97.78 100 0.14% 15.20%
Svenska Cellulosa A 100.20 0.00% 0.00 - 100.20 100.20 100.20 100 92.60 103.20 14 -2.15% 38.78%
Svenska Cellulos B 93.40 -0.89% -0.84 723498 94.52 92.20 94.64 119 92.60 94.02 117 -1.97% 35.72%
SHB A 98.78 2.62% 2.52 8427090 96.20 95.74 98.86 113 97.44 101.70 200 7.21% 0.98%
Svenska Handelsbanke 98.80 2.60% 2.50 1019 97.00 97.00 98.80 857 98.00 99.70 857 6.24% -2.76%
Sweco B 352.60 -0.56% -2.00 6238 352.80 349.20 354.00 528 349.20 355.00 527 0.34% 78.62%
Swedbank A 127.40 2.33% 2.90 627046 124.75 124.10 127.45 1841 126.30 128.35 86 3.16% -35.49%
SWEDISH MATCH 454.50 1.95% 8.70 246454 447.40 444.40 455.30 408 450.80 458.30 408 0.98% 30.57%
Swedish Orphan Bio 153.55 -0.10% -0.15 61617 153.45 152.20 155.05 1203 152.55 154.65 1210 -1.06% -20.28%
Sydbank 133.80 0.15% 0.20 16690 133.40 130.60 133.90 52 130.80 134.70 1007 3.24% -13.45%
Tele2 B 136.55 -0.51% -0.70 409852 137.30 136.45 137.65 1364 135.35 137.75 1358 -1.09% 20.95%
Telenor 160.55 -1.08% -1.75 451726 162.30 160.05 162.65 300 160.10 160.75 300 -1.68% -4.03%
Telia Company 40.58 0.25% 0.10 1452080 40.55 40.28 40.61 4500 40.25 40.89 4500 0.32% -3.03%
TGS-NOPEC Geophys. 276.40 1.58% 4.30 82231 274.00 270.70 276.80 76 276.30 277.90 141 4.78% 32.19%
Thin Film Elec. 2.30 0.00% 0.00 - 2.30 2.30 2.30 1103 1.42 2.70 892 0.00% -84.44%
THULE GROUP AB (PUBL 206.40 -0.77% -1.60 6853 208.20 204.40 208.80 897 205.00 207.80 902 -0.77% 27.49%
TietoEVRY 26.88 0.07% 0.02 17589 26.88 26.70 27.04 600 25.72 28.00 600 -0.37% 14.19%
Tikkurila 14.70 1.66% 0.24 1564 14.62 14.60 14.74 467 14.54 14.82 478 6.06% 21.89%
TOBII AB 35.16 -0.85% -0.30 22676 35.02 34.94 35.32 2050 34.86 35.36 2050 -7.28% 30.42%
Tomra Systems 279.60 -0.43% -1.20 97885 281.40 278.00 284.80 140 278.20 289.60 125 1.38% 42.80%
Topdanmark 327.20 -0.24% -0.80 26279 330.40 323.00 331.80 403 324.80 329.60 407 2.19% 8.06%
Trelleborg B 169.20 0.71% 1.20 110039 167.30 166.20 169.95 1098 168.00 170.30 1098 2.02% 21.68%
Tryg 195.30 0.41% 0.80 59297 194.40 193.30 195.60 679 194.10 196.70 680 -0.20% 19.52%
UPM-KYMMENE 30.63 0.69% 0.21 412730 30.30 30.20 30.77 582 30.33 30.84 596 1.56% 38.53%
Uponor 11.94 -2.13% -0.26 8556 12.20 11.93 12.22 1495 11.82 12.05 1486 0.17% 39.08%
Vaisala 31.90 -1.54% -0.50 742 32.00 30.95 32.05 551 31.60 32.30 555 5.28% 95.71%
Valmet OYJ 20.42 0.99% 0.20 94161 20.26 20.08 20.52 874 20.22 20.62 868 2.82% 14.21%
Veidekke 119.70 2.22% 2.60 3057 117.80 117.70 119.80 159 118.30 120.30 327 0.17% 23.53%
VESTAS WIND SYSTEMS 682.00 2.74% 18.20 184010 662.20 662.00 684.40 12 681.00 692.20 200 3.24% 36.40%
Vitrolife AB 189.00 0.27% 0.50 16494 188.40 187.30 190.00 554 187.70 191.00 979 1.83% 28.22%
Volvo A 146.10 1.04% 1.50 19667 144.50 143.20 146.40 1200 144.60 147.10 1274 1.18% 25.84%
Volvo B 146.10 0.90% 1.30 1123874 144.80 143.15 146.60 1249 145.00 147.05 1272 1.21% 26.22%
WARTSILA 9.45 1.35% 0.13 576880 9.37 9.23 9.48 1889 9.36 9.50 1886 4.96% -31.95%
Wallenius Wilhelmsen 21.02 -0.19% -0.04 2916 21.18 21.02 21.19 1841 20.92 21.16 1841 0.38% -28.26%
Wallenstam B 108.90 -0.64% -0.70 18402 109.40 108.80 110.10 1697 108.00 109.80 1705 0.18% 32.64%
Wihlborgs Fastighete 162.80 -0.79% -1.30 55008 165.80 162.80 165.80 1145 161.20 164.00 1142 0.25% 58.37%
Wilh. Wilhelmsen 147.00 1.03% 1.50 7711 147.25 147.00 147.25 19 146.00 148.50 60 -2.97% -8.75%
WILLIAM DEMANT 210.60 1.01% 2.10 20542 208.50 208.20 211.20 150 163.50 211.00 100 1.35% 13.78%
XXL ASA 15.95 3.24% 0.50 11930 15.54 15.54 15.96 997 15.86 16.09 2431 1.08% -38.65%
Yara Intl. 355.90 2.71% 9.40 319058 346.60 346.60 357.40 142 321.00 357.60 100 3.10% 6.91%
YIT 5.96 0.25% 0.01 5658 5.95 5.93 5.96 2988 5.92 6.01 921 -0.42% 16.76%