15.11.2019 19:34:39
STX NOR. TM SMALL RE.EUR
1758.95
$$$
12.8300
0.73%
15.11.2019 17:50
 
Chart
Kursdaten
Kurs 1758.95 Eröffnung 1758.95
Diff. absolut 12.83 Tages-Hoch 1758.95
Diff. % 0.73 % Tages-Tief 1758.95
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 1746.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 15.11.2019 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.86% 1759.0 1423.5
1 Woche 1.03% 1759.0 1741.3
1 Monat 6.83% 1759.0 1641.2
3 Monate 14.04% 1759.0 1563.7
6 Monate 8.29% 1759.0 1542.4
1 Jahr 15.63% 1759.0 1387.1
3 Jahre 31.62% 1759.0 1336.0
5.18
13
SMI
22.86
22.31
SMI
-6.24
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.18,"chartHeight":14.827815508012,"year":2017,"ID_NOTATION":"2068700"},"2018":{"performance":-6.24,"chartHeight":15.676114313199,"year":2018,"ID_NOTATION":"2068700"},"2019":{"performance":22.86,"chartHeight":21.592255646558,"year":2019,"ID_NOTATION":"2068700"}}
{"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":22.31,"chartHeight":21.481289307699,"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":22.9,"chartHeight":21.600221481081,"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":19.1,"chartHeight":20.773458996628,"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":16.43,"chartHeight":20.087350544213,"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":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.11.2019 19:34:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
- - - - - - - - - - - 0.00% 0.00%
ABG Sundal Collier 3.38 0.60% 0.02 202789 3.37 3.35 3.39 103951 3.35 3.38 23501 -0.44% -25.71%
- - - - - - - - - - - 0.00% 0.00%
AF Gruppen ASA 178.00 1.42% 2.50 7557 175.00 174.50 179.00 435 176.50 178.00 91 1.14% 34.85%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akastor ASA 8.50 -2.63% -0.23 2847647 8.69 8.26 8.69 11088 8.50 8.54 5041 -6.49% -34.92%
Aker ASA 496.60 -0.40% -2.00 55358 499.00 495.00 502.50 42 496.40 496.60 53 0.53% 7.49%
AKER SOLUTIONS 22.13 1.75% 0.38 1096150 22.41 22.00 22.75 442 22.10 22.13 4699 -2.51% -44.20%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ARCUS ASA NK 0,02 34.50 2.07% 0.70 26308 34.30 34.30 34.60 3444 34.40 34.50 800 4.55% -15.85%
Atea 123.80 -0.32% -0.40 7976 124.80 123.40 124.80 271 123.60 123.80 466 0.16% 11.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Austevoll Seafood 83.90 -12.79% -12.30 1659864 90.15 82.75 90.20 117 83.75 83.90 1924 -13.06% -21.44%
Avance Gas Holding 41.90 0.24% 0.10 803793 42.00 41.35 42.60 171 41.90 41.95 3020 9.69% 239.00%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 17.20 0.00% 0.00 69095 17.30 17.00 17.30 6184 17.10 17.20 15300 -1.71% -7.77%
- - - - - - - - - - - 0.00% 0.00%
B2 HOLDING AS NK-,1 9.22 -3.76% -0.36 850636 9.55 9.20 9.55 7793 9.22 9.31 21680 4.24% -25.04%
Bakkafrost P/F 603.50 0.17% 1.00 183617 594.00 577.50 611.50 1160 603.50 604.00 606 -4.21% 42.60%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Borregaard 94.55 0.59% 0.55 73864 92.20 92.20 94.55 5102 94.00 94.55 2240 4.02% 26.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BW LPG 67.05 2.60% 1.70 485938 66.00 65.90 67.70 2143 67.00 67.05 2573 15.50% 157.00%
BW Offshore 67.50 -0.44% -0.30 703401 67.90 67.00 68.20 146 67.45 67.50 1000 1.28% 113.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DNO ASA 11.52 4.35% 0.48 7389641 11.20 11.20 11.72 19872 11.52 11.54 14443 1.19% -8.21%
- - - - - - - - - - - 0.00% 0.00%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 0.00% 16.12%
- - - - - - - - - - - 0.00% 0.00%
Entra ASA 139.80 1.60% 2.20 165739 137.60 137.60 139.80 708 139.80 140.00 30512 2.79% 21.35%
EUROPRIS ASA NK 1 30.92 0.00% 0.00 355923 30.86 30.64 31.14 852 30.86 30.92 39 0.85% 33.56%
- - - - - - - - - - - 0.00% 0.00%
EVRY ASA 36.45 -0.68% -0.25 152816 36.90 36.15 36.90 15 36.25 36.45 1122 -0.41% 15.90%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Frontline 94.80 1.39% 1.30 814710 93.00 91.70 95.00 2712 94.80 94.85 1410 7.91% 94.26%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grieg Seafood 133.80 -4.63% -6.50 415406 137.80 129.70 137.80 859 133.70 133.80 5535 -4.36% 30.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon Composites 35.30 -0.28% -0.10 138880 35.40 35.10 35.80 722 35.25 35.30 6667 5.37% 44.38%
- - - - - - - - - - - 0.00% 0.00%
Höegh LNG Holdings 33.80 -0.88% -0.30 29812 34.10 33.15 34.10 322 33.45 33.80 1063 1.20% -11.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 0.76 3.95% 0.03 9064280 0.76 0.74 0.79 100000 0.76 0.76 100325 3.95% -74.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Kongsberg Auto 5.18 1.37% 0.07 663963 5.16 5.06 5.20 42516 5.17 5.19 96355 -0.58% -32.29%
Kongsberg Gruppen 138.80 0.22% 0.30 56541 139.00 137.40 139.40 215 138.00 138.80 129 -1.00% 18.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Leroy Seafood 53.82 -14.76% -9.32 8339203 57.84 53.26 58.20 8623 53.82 53.84 298 -15.91% -18.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MULTICONSULT AS NK - 61.40 -1.92% -1.20 28642 61.40 61.40 61.40 307 61.00 61.40 59 -0.97% 1.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NEL ASA 8.46 0.53% 0.04 5012017 8.47 8.38 8.48 1935 8.46 8.46 52633 0.12% 83.46%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
NORDIC NANOVECTOR NK 20.58 -0.68% -0.14 566040 20.80 19.90 20.82 8773 20.58 20.64 2670 -5.94% -59.65%
Nordic Semi 55.00 0.92% 0.50 776595 54.70 54.30 55.25 318 54.95 55.00 7952 2.80% 90.31%
Norway Royal Salmon 221.40 -3.49% -8.00 47190 229.00 220.80 229.00 494 221.40 221.60 3371 -0.72% 23.69%
Norw. Air Shuttle 40.44 1.13% 0.45 893605 40.00 39.75 40.44 4182 40.40 40.44 1121 -1.05% -59.46%
NORWEGIAN FINANS HLD 92.60 0.71% 0.65 307591 91.95 91.30 92.80 342 92.60 92.80 5606 -1.59% 38.21%
Norwegian Property 12.65 0.40% 0.05 3609 12.65 12.60 12.65 20109 12.60 12.70 2500 -0.78% 19.34%
Ocean Yield 47.00 0.11% 0.05 146524 47.00 46.90 47.50 230 46.95 47.00 14577 -1.26% -20.61%
Olav Thon 145.40 -0.55% -0.80 4439 146.40 145.00 147.00 1851 145.40 146.80 577 0.00% 3.86%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Otello Corporation 16.50 0.00% 0.00 114834 16.78 16.28 16.80 1526 16.32 16.50 407 0.24% 24.62%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Petroleum Geo-Serv 16.36 -0.27% -0.04 1375118 16.26 16.11 16.49 1965 16.35 16.36 22316 -1.92% 38.57%
Protector Fors 47.42 -4.24% -2.10 42499 49.00 47.08 49.00 8 47.28 47.96 8 -5.44% -0.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 3.07 -0.13% -0.00 1371331 3.07 3.03 3.12 1000 3.05 3.07 7618 -5.66% 419.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Salmar 406.00 -6.54% -28.40 658536 425.70 400.10 428.00 1999 405.80 406.10 133 -9.64% -5.14%
- - - - - - - - - - - 0.00% 0.00%
SBANKEN ASA 69.50 0.14% 0.10 167470 69.70 68.40 69.80 2733 69.00 69.50 99 0.72% -7.33%
- - - - - - - - - - - 0.00% 0.00%
Scatec Solar ASA 112.70 4.16% 4.50 339941 108.70 108.40 112.70 522 112.00 112.70 973 4.45% 52.71%
Selvaag Bolig 54.90 2.81% 1.50 63691 53.60 53.60 54.90 274 54.80 54.90 11291 5.78% 35.72%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sparebank 1 Nord-Nor 72.60 -0.14% -0.10 88726 73.00 72.30 73.10 120 72.50 72.60 2032 -0.82% 15.61%
SPAREBANK 1 SMN NK 2 96.90 -0.62% -0.60 138545 97.30 96.10 97.40 414 96.80 96.90 2562 -2.42% 15.08%
SpareBank 1 SR-Bk 97.25 -0.36% -0.35 150245 98.15 96.30 98.15 2021 97.25 97.30 61 -3.52% 9.02%
SPAREBK 1 OESTLANDET 90.80 0.78% 0.70 27431 90.30 89.90 90.80 2 90.50 90.80 57 0.00% 9.40%
SPAREBKN MORE NK 100 317.00 0.63% 2.00 712 317.00 315.00 318.00 637 315.00 317.00 88 0.00% 12.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 108.00 0.75% 0.80 16455 109.60 107.60 109.60 184 107.60 108.00 42 0.37% 5.88%
Storebrand 66.28 0.67% 0.44 997824 65.50 65.50 66.72 4093 66.28 66.44 1733 -0.36% 7.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TGS-NOPEC Geophys. 256.60 0.63% 1.60 367236 255.00 251.60 258.00 389 256.30 256.60 558 0.98% 22.89%
Thin Film Elec. 1.91 -10.86% -0.23 4520900 2.10 1.82 2.10 47678 1.91 1.91 89872 -17.41% -87.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Tomra Systems 254.20 -0.08% -0.20 247298 255.60 250.40 256.00 292 252.80 254.20 8794 0.32% 30.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 112.50 1.35% 1.50 283038 112.10 111.50 113.30 5952 112.20 112.50 9376 10.29% 16.10%
- - - - - - - - - - - 0.00% 0.00%
Wallenius Wilhelmsen 21.74 -2.16% -0.48 107010 22.20 21.54 22.20 2025 21.56 21.74 4835 -5.89% -26.80%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 153.50 0.33% 0.50 6867 155.00 151.50 155.00 116 151.00 153.50 318 0.00% -4.78%
XXL ASA 17.20 -2.66% -0.47 93869 17.67 17.15 17.67 36 17.20 17.21 2417 -5.49% -34.10%
- - - - - - - - - - - 0.00% 0.00%