16.07.2019 07:59:34
STX NOR. TM SMALL RE.DKK
1607.28
$$$
5.4800
0.34%
15.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.07.2019 1601.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 16.07.2019 / 07:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.07% 1622.5 1343.1
1 Woche -0.01% 1607.3 1595.5
1 Monat 2.58% 1622.5 1563.8
3 Monate 1.94% 1622.5 1505.2
6 Monate 13.34% 1622.5 1425.7
1 Jahr 4.97% 1622.5 1308.8
3 Jahre 30.49% 1622.5 1227.0
5.32
13
SMI
19.07
16.36
SMI
-6
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.32,"chartHeight":16.1791517565,"year":2017,"ID_NOTATION":"22690592"},"2018":{"performance":-6,"chartHeight":16.772318716498,"year":2018,"ID_NOTATION":"22690592"},"2019":{"performance":19.07,"chartHeight":22.47465972924,"year":2019,"ID_NOTATION":"22690592"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.07.2019 07:59:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.85 4.34% 0.16 973214 3.84 3.76 3.91 4286 3.85 3.90 9608 3.08% -15.38%
AF Gruppen ASA 167.50 0.30% 0.50 6978 167.00 167.00 168.00 47 167.00 167.50 215 - 26.89%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 31.87 -2.81% -0.92 845091 33.00 31.71 33.29 3418 31.85 31.87 341 -8.05% -19.64%
AMER SPORTS 'A' - - - - - - - - - - - - -
ARCUS ASA NK 0,02 36.70 -1.34% -0.50 3354 37.20 36.30 37.30 298 36.60 37.30 1170 - -10.49%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 11.48 -1.03% -0.12 40061 11.50 11.48 11.56 10 11.48 11.50 51917 -0.17% -12.10%
Aker ASA 525.50 -0.94% -5.00 80580 533.50 521.50 533.50 2126 525.50 526.00 768 0.67% 13.74%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 114.80 -1.37% -1.60 52142 116.40 114.60 117.40 192 114.80 115.60 1346 -2.71% 3.42%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 100.50 1.52% 1.50 173730 99.00 99.00 100.80 722 100.40 100.60 318 -1.37% -5.90%
Avance Gas Holding 27.35 -0.91% -0.25 866557 27.60 26.55 28.00 27 27.35 27.40 14620 0.74% 121.28%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 20.20 2.02% 0.40 166021 20.20 19.60 20.20 12000 20.00 20.20 5641 - 8.31%
B2 HOLDING AS NK-,1 10.35 1.57% 0.16 968935 10.22 10.19 10.54 22132 10.33 10.35 2097 6.54% -15.85%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 42.64 -0.51% -0.22 388622 43.00 41.46 43.00 2247 42.64 42.74 121 1.14% 63.43%
BW Offshore 52.75 0.76% 0.40 279383 52.35 51.55 53.20 6426 52.75 52.85 348 0.48% 66.67%
Bakkafrost P/F 520.50 1.46% 7.50 82333 515.50 511.50 522.50 172 519.00 520.50 397 0.10% 22.99%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 96.55 -0.46% -0.45 28055 96.05 96.05 97.00 2446 96.05 96.55 182 -1.03% 29.08%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 15.15 -0.95% -0.14 1939108 15.49 15.09 15.49 1283 15.15 15.17 5732 0.97% 20.76%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 24.80 -4.62% -1.20 1412576 25.86 24.72 25.86 12561 24.80 24.84 1994 -9.82% 7.13%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 32.75 -0.76% -0.25 104189 33.00 32.40 33.10 921 32.60 32.75 512 -6.43% 4.13%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 131.00 -1.50% -2.00 229430 133.20 130.60 133.20 6450 131.00 131.20 3325 -1.36% 13.72%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 68.80 -0.72% -0.50 132746 69.30 68.35 70.00 1569 68.80 68.90 411 -3.44% 40.98%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 135.40 1.42% 1.90 151317 133.60 133.50 136.30 171 135.40 135.50 603 4.15% 32.36%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 35.50 1.57% 0.55 266671 35.40 35.20 35.80 1000 35.35 35.50 1311 -7.31% 45.19%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 35.65 2.59% 0.90 45509 34.15 34.15 36.00 998 35.65 35.95 3250 4.24% -6.55%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.68 5.52% 0.09 1992791 1.66 1.66 1.84 9998 1.68 1.70 18155 4.21% -44.58%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 6.47 -1.37% -0.09 78528 6.56 6.41 6.56 2999 6.43 6.48 29153 -4.01% -15.42%
Kongsberg Gruppen 116.30 0.09% 0.10 130956 117.50 115.30 117.50 994 116.10 116.30 75 -3.08% -1.11%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 62.12 1.34% 0.82 722966 61.44 61.24 62.18 1804 62.06 62.14 398 -1.37% -5.79%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 63.00 0.00% 0.00 356 63.00 61.20 63.00 999 61.60 63.00 28 0.32% 3.96%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 7.00 -0.50% -0.04 8868946 7.09 6.96 7.10 458930 7.00 7.04 5000 -3.25% 51.60%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 35.70 6.95% 2.32 121355 34.00 33.42 35.70 1972 35.48 35.70 58 2.35% -30.00%
NORWEGIAN FINANS HLD 62.55 -1.96% -1.25 152777 63.80 62.20 64.00 1148 62.40 62.55 8579 -3.17% -6.64%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 41.50 -0.34% -0.14 285383 41.72 40.48 41.72 931 41.46 41.50 5349 9.27% 43.60%
Norw. Air Shuttle 43.54 1.49% 0.64 1932966 43.00 42.90 44.51 16709 43.54 43.60 9669 -3.24% -56.35%
Norway Royal Salmon 205.20 0.10% 0.20 38006 204.00 203.80 207.80 150 204.80 205.20 600 -1.16% 14.64%
Norwegian Property 11.80 -0.25% -0.03 44826 11.95 11.70 11.95 10946 11.70 11.80 9392 -0.84% 11.32%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 56.60 2.35% 1.30 272068 55.80 55.40 56.70 43743 56.60 56.70 800 0.71% -4.39%
Olav Thon 144.00 -0.69% -1.00 5236 145.20 144.00 146.60 271 143.20 145.20 142 -2.04% 2.86%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.18 2.71% 0.40 11412 15.14 14.94 15.18 1600 14.40 15.18 9075 5.56% 14.65%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 11.60 -2.64% -0.32 2272898 11.91 11.43 12.10 2581 11.55 11.60 46500 -19.09% -1.82%
Protector Fors 49.00 -1.13% -0.56 222597 50.35 48.40 50.35 14462 49.00 49.24 358 -11.63% 2.51%
REC Silicon 4.42 -3.16% -0.14 3213298 4.50 4.25 4.55 1800 4.41 4.42 539 783.20% 648.47%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 72.70 1.25% 0.90 98350 71.90 71.90 73.20 1000 72.60 72.70 133 1.39% -3.07%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 98.60 -1.40% -1.40 88021 100.00 98.50 100.60 200 98.60 98.90 3000 -0.90% 17.10%
SPAREBK 1 OESTLANDET 84.90 -1.16% -1.00 7386 85.80 84.90 85.80 2489 84.90 85.40 3546 -0.93% 2.29%
SPAREBKN MORE NK 100 318.00 0.63% 2.00 100 315.00 315.00 318.00 60 314.00 318.00 263 - 12.37%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 444.30 1.53% 6.70 194078 437.00 436.70 444.60 200 443.80 444.30 8801 2.21% 3.81%
Scatec Solar ASA 94.65 2.16% 2.00 239915 92.65 92.50 95.15 3258 94.65 94.85 960 5.05% 28.25%
Selvaag Bolig 47.00 0.00% 0.00 39174 46.90 46.80 47.20 1185 47.00 47.05 4705 0.53% 16.19%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 102.20 -0.97% -1.00 96477 103.20 102.20 103.60 141 102.20 102.40 1210 -2.85% 14.57%
Sparebank 1 Nord-Nor 68.20 -0.58% -0.40 66956 68.50 68.20 68.80 2964 68.20 68.60 1768 1.34% 8.60%
Stolt-Nielsen 103.00 0.19% 0.20 22348 103.00 101.60 103.00 172 102.60 103.00 6569 -2.65% 0.98%
Storebrand 61.26 -1.35% -0.84 2471096 62.24 61.14 62.76 12876 61.24 61.26 5843 -6.62% -0.62%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 243.20 -1.66% -4.10 164707 247.50 242.30 249.10 562 243.00 243.20 20 -1.94% 16.48%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Technopolis - - - - - - - - - - - - -
Thin Film Elec. 0.13 1.44% 0.00 2162632 0.13 0.13 0.13 464148 0.13 0.13 556244 -9.56% -83.05%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 274.00 0.37% 1.00 365245 273.40 270.80 275.60 2 274.00 274.20 1505 -0.22% 40.66%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 82.45 -0.06% -0.05 29907 82.50 82.40 83.25 443 82.45 82.60 339 -1.26% -14.91%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 26.50 1.15% 0.30 83520 26.10 25.76 26.54 1059 26.36 26.50 705 3.84% -10.77%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 144.50 2.12% 3.00 632 141.50 141.00 144.50 1128 140.00 145.00 814 0.35% -10.36%
XXL ASA 28.94 -3.21% -0.96 224729 29.90 28.52 29.90 2000 28.66 28.94 1327 -2.56% 10.88%
YIT - - - - - - - - - - - - -