20.09.2019 05:24:46
STX NOR. TM SMALL PR.DKK
946.73
$$$
-1.2600
-0.13%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 947.99 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 20.09.2019 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.10% 980.8 825.6
1 Woche 0.81% 948.0 941.8
1 Monat 4.69% 948.0 900.7
3 Monate -0.56% 980.8 878.6
6 Monate 0.56% 980.8 878.6
1 Jahr -1.50% 980.8 804.5
3 Jahre 14.11% 980.8 783.2
3.46
13
SMI
14.1
19.4
SMI
-7.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.46,"chartHeight":13.940821066214,"year":2017,"ID_NOTATION":"22690591"},"2018":{"performance":-7.8,"chartHeight":17.915929734189,"year":2018,"ID_NOTATION":"22690591"},"2019":{"performance":14.1,"chartHeight":20.811239348346,"year":2019,"ID_NOTATION":"22690591"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.541242364929,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:24:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.61 0.28% 0.01 42293 3.64 3.51 3.64 13849 3.58 3.62 2672 4.64% -20.66%
AF Gruppen ASA 185.00 1.09% 2.00 2933 183.00 183.00 185.00 417 183.50 185.00 9380 1.09% 40.15%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 28.07 -0.81% -0.23 956216 28.30 27.59 28.68 2891 28.07 28.09 903 1.30% -29.22%
ARCUS ASA NK 0,02 38.00 0.26% 0.10 1551 38.00 37.30 38.00 2000 37.40 37.80 34 2.15% -7.32%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 11.54 0.35% 0.04 33379 11.50 11.42 11.70 3221 11.54 11.58 2747 - -11.64%
Aker ASA 511.50 -0.49% -2.50 86603 520.00 508.50 520.00 700 511.50 512.00 60 4.64% 10.71%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 120.60 0.00% 0.00 40955 120.00 119.80 120.60 108 120.00 120.60 1130 3.97% 8.65%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 84.25 -1.81% -1.55 347127 86.00 83.85 86.05 1119 84.25 84.55 750 -3.71% -21.11%
Avance Gas Holding 32.60 1.09% 0.35 705090 32.10 32.10 33.70 69 32.60 32.80 200 4.65% 163.75%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 18.00 4.05% 0.70 188737 17.50 17.50 18.30 14638 17.80 18.00 4415 14.65% -3.49%
B2 HOLDING AS NK-,1 6.76 1.12% 0.07 1842137 6.68 6.62 6.96 1304 6.76 6.79 2427 -3.15% -45.04%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 51.20 1.99% 1.00 612147 49.96 49.96 52.30 7256 51.20 51.25 7637 5.00% 96.24%
BW Offshore 65.60 0.31% 0.20 470619 65.40 64.25 66.50 737 65.50 65.70 1124 3.63% 107.27%
Bakkafrost P/F 511.50 -1.06% -5.50 66155 517.00 510.00 517.50 41 511.50 512.00 400 1.19% 20.86%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 96.30 -0.36% -0.35 59372 95.95 95.50 97.20 297 96.30 96.80 861 0.84% 28.74%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 14.01 1.34% 0.18 5799607 13.70 13.62 14.15 28062 14.01 14.02 6355 5.62% 11.63%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 24.88 -0.48% -0.12 131553 24.96 24.58 24.96 4439 24.88 24.92 1000 -0.88% 7.47%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 33.70 1.97% 0.65 17187 33.05 32.95 33.70 842 33.55 33.70 1487 1.81% 7.15%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 139.20 0.58% 0.80 165011 137.40 137.40 139.60 522 139.00 139.20 1279 5.78% 20.83%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 81.10 0.56% 0.45 635211 81.65 78.25 82.80 8913 81.05 81.55 5519 3.84% 66.19%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 107.90 2.27% 2.40 315785 105.20 104.40 108.20 66761 107.90 108.10 1940 -0.64% 5.47%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 28.70 -1.20% -0.35 206265 29.05 28.65 29.30 9229 28.70 28.80 5935 -1.03% 17.38%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 36.70 4.41% 1.55 66691 35.90 35.35 36.85 5000 36.00 36.70 139 -2.26% -3.80%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.58 1.81% 0.03 406200 1.58 1.54 1.60 2524 1.55 1.58 8252 -2.71% -48.01%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 5.21 -3.52% -0.19 560320 5.41 5.10 5.58 90751 5.21 5.34 6186 -10.17% -31.90%
Kongsberg Gruppen 127.50 -1.24% -1.60 46389 129.00 127.50 129.00 1435 127.40 127.50 89 2.57% 8.42%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 53.90 -0.19% -0.10 1124719 53.98 53.00 54.06 8634 53.90 53.98 19612 -2.57% -18.26%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 59.00 0.00% 0.00 519 59.00 58.00 59.00 2000 58.00 59.00 3333 - -2.64%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 7.98 -3.16% -0.26 29722345 8.28 7.93 8.35 197508 7.97 7.98 5693 10.07% 72.95%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 31.10 -6.27% -2.08 524276 33.54 30.80 33.54 35610 31.10 31.26 175 5.35% -39.02%
NORWEGIAN FINANS HLD 77.55 0.71% 0.55 286728 78.00 76.70 78.25 1169 77.30 77.55 2497 1.57% 15.75%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 49.60 -0.80% -0.40 900396 50.00 49.36 50.55 2500 49.54 49.60 1733 6.71% 71.63%
Norw. Air Shuttle 38.70 -2.59% -1.03 1228652 39.73 38.40 40.45 37407 38.70 38.90 1500 10.26% -61.20%
Norway Royal Salmon 180.90 -1.15% -2.10 188434 184.00 176.00 184.40 160 180.20 180.90 2883 -2.69% 1.06%
Norwegian Property 12.85 1.18% 0.15 507808 12.70 12.50 12.90 4192 12.75 12.85 582 5.33% 21.23%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 52.80 1.34% 0.70 92424 52.40 52.30 53.30 87 52.50 52.80 682 -5.38% -10.81%
Olav Thon 147.00 2.51% 3.60 27255 144.20 144.20 148.00 1155 147.00 147.40 176 1.66% 5.00%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.34 -1.54% -0.24 51244 15.50 15.26 15.70 174 15.34 15.70 1198 -2.04% 15.86%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 13.85 -1.11% -0.15 2335009 13.95 13.63 14.13 30519 13.85 13.86 2745 7.79% 17.23%
Protector Fors 45.50 1.11% 0.50 17638 45.00 45.00 47.00 729 45.50 46.42 281 -1.04% -4.81%
REC Silicon 4.52 1.21% 0.05 613764 4.48 4.47 4.54 1500 4.49 4.52 61061 -2.12% 666.78%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 67.00 -0.74% -0.50 30723 66.50 66.50 67.50 14060 67.00 67.20 524 0.60% -10.67%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 97.00 -0.61% -0.60 170427 98.00 96.90 98.70 3410 97.00 97.30 3402 - 15.20%
SPAREBK 1 OESTLANDET 84.30 0.36% 0.30 46527 83.50 83.50 84.60 923 84.30 84.50 906 2.06% 1.57%
SPAREBKN MORE NK 100 312.00 -0.32% -1.00 1473 313.00 312.00 315.00 112 312.00 313.00 148 -0.32% 10.25%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 393.60 -0.48% -1.90 384524 396.60 384.20 399.00 1975 393.60 394.40 170 -3.08% -8.04%
Scatec Solar ASA 113.70 0.62% 0.70 632944 117.00 112.70 119.20 826 113.70 113.80 1134 7.16% 54.07%
Selvaag Bolig 51.00 0.00% 0.00 30986 51.50 50.80 51.50 1913 51.00 51.40 1137 -0.97% 26.08%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 98.75 -0.80% -0.80 87374 100.00 98.75 100.00 1224 98.75 99.05 422 4.00% 10.71%
Sparebank 1 Nord-Nor 68.80 -0.29% -0.20 98149 69.10 68.60 69.10 2003 68.80 69.00 5880 1.03% 9.55%
Stolt-Nielsen 104.60 0.19% 0.20 39671 104.20 103.60 105.40 102 103.00 104.60 19 0.19% 2.55%
Storebrand 57.90 1.37% 0.78 1188967 57.34 56.90 58.36 16956 57.90 57.94 1379 2.51% -6.07%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 244.20 0.12% 0.30 271268 245.00 240.60 247.70 701 244.20 244.40 357 2.86% 16.95%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Thin Film Elec. 0.12 13.19% 0.01 135269088 0.11 0.11 0.13 100000 0.12 0.12 4865 8.42% -84.17%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 253.00 -0.24% -0.60 172118 253.60 251.40 254.40 18 253.00 254.00 424 -2.47% 29.88%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 99.50 -1.49% -1.50 99725 100.50 98.20 100.50 1283 99.50 99.65 48 1.43% 2.68%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 21.96 -1.26% -0.28 20830 22.24 21.96 22.54 619 21.96 22.46 1347 -2.92% -26.06%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 130.00 -1.14% -1.50 887 133.00 130.00 133.00 161 130.00 132.50 30 -0.38% -19.35%
XXL ASA 23.76 -1.57% -0.38 88039 23.88 23.64 24.04 2189 23.60 23.76 3000 -0.25% -8.97%
YIT - - - - - - - - - - - - -