26.04.2019 13:40:21
OSLO BORS ALL-SH.GI NOK
1004.55
NOK
-7.9100
-0.78%
25.04.2019 16:44
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.04.2019 1012.46 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 25.04.2019 / 16:44
Währung NOK Aktualisierungsstand 26.04.2019 / 13:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.33% 1020.4 887.7
1 Woche -0.61% 1020.4 1004.3
1 Monat 2.57% 1020.4 977.5
3 Monate 6.15% 1020.4 932.7
6 Monate 1.10% 1022.6 884.4
1 Jahr 5.49% 1080.3 884.4
3 Jahre 55.54% 1080.3 630.6
18.61
13
SMI
11.33
15
SMI
-0.52
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.61,"chartHeight":22.65626576877,"year":2017,"ID_NOTATION":"2414190"},"2018":{"performance":-0.52,"chartHeight":8.0438454029685,"year":2018,"ID_NOTATION":"2414190"},"2019":{"performance":11.33,"chartHeight":20.176071909859,"year":2019,"ID_NOTATION":"2414190"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.04.2019 13:40:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 4.38 - - - - - - 5557 4.36 4.48 1537 1.27% -2.99%
AF Gruppen ASA 160.75 - - - - - - 18 160.00 168.00 438 -1.98% 24.13%
AKER SOLUTIONS 43.21 -3.12% -1.39 67719 44.14 43.10 44.14 300 43.18 43.24 658 2.84% 12.74%
AKVA Group 68.60 - - - - - - 389 68.40 71.20 172 - 1.48%
AQUALIS ASA 4.20 - - - - - - 277 4.09 4.42 7738 - 6.87%
ARCUS ASA NK 0,02 38.20 - - - - - - 218 37.70 37.90 172 2.96% -6.72%
Akastor ASA 13.34 - - - - - - 2002 13.18 13.66 5000 -1.62% 3.41%
Aker ASA 645.00 -2.27% -15.00 15520 656.00 644.50 656.00 124 644.50 645.50 130 -1.64% 42.55%
Aker BP 294.80 -3.75% -11.50 223929 305.40 292.70 305.40 200 294.60 295.00 475 -0.42% 40.12%
American Ship. 33.77 - - - - - - 2156 33.45 34.15 2156 0.07% 5.55%
Apptix 1.30 4.82% 0.06 6125 1.30 1.30 1.30 21056 1.27 1.30 6125 -10.43% 113.18%
Archer Ltd 5.70 -1.72% -0.10 3041 5.70 5.70 5.70 112 5.59 5.66 2836 4.13% 43.92%
Arendals Fossekom 2920.00 0.00% 0.00 1 2920.00 2920.00 2920.00 5 2920.00 3070.00 7 -3.31% -3.31%
Asetek 33.95 - - - - - - 1346 29.10 35.25 8 -3.00% -14.38%
Atea 126.40 -0.16% -0.20 3830 126.60 126.20 127.20 196 126.20 126.40 27 -3.51% 13.85%
Atlantic Petrol 8.25 -2.37% -0.20 100 8.25 8.25 8.25 257 8.25 8.45 1436 2.42% 35.20%
Austevoll Seafood 99.00 -0.40% -0.40 7003 99.30 98.80 100.30 69 98.85 99.00 34 -2.64% -7.10%
Avance Gas Holding 24.70 -6.26% -1.65 14680 26.20 24.70 26.20 1088 24.25 25.10 812 7.99% 108.47%
Avocet Mining 10.90 - - - - - - 1173 12.00 - - - -
Axactor AB 23.00 1.77% 0.40 435 22.60 22.60 23.00 2669 22.40 22.80 2686 0.89% 20.86%
B2 HOLDING AS NK-,1 13.18 0.92% 0.12 4116 13.26 13.18 13.26 4000 13.07 13.19 1258 -3.47% 4.73%
BERGENBIO ASA - - - - - - - - - - - - -
BORR DRILLING NEW DL 25.52 -1.94% -0.51 93970 26.00 25.50 26.09 1164 25.48 25.52 9 0.15% 22.18%
BW LPG 39.62 -3.18% -1.30 54402 40.52 39.62 40.80 1026 39.54 39.68 475 5.19% 56.84%
BW Offshore 48.80 -2.98% -1.50 64538 50.30 48.68 50.30 445 48.74 48.80 307 0.60% 58.68%
Bakkafrost P/F 436.00 -0.64% -2.80 4521 436.60 435.80 441.40 117 435.80 436.40 245 -0.77% 3.74%
Belships ASA 6.95 - - - - - - 1210 7.00 7.25 2242 - 39.28%
Biotec Pharmacon 4.14 - - - - - - 2563 4.07 4.15 271 -3.27% 15.64%
Bonheur ASA 142.50 - - - - - - 1500 139.00 142.50 31 - 52.08%
Borgestad 17.70 - - - - - - 437 16.30 17.70 304 - 32.58%
Borregaard 87.00 -1.42% -1.25 2122 87.65 87.00 87.65 58 86.95 87.15 100 -0.84% 17.98%
Bouvet 272.00 - - - - - - 110 269.00 276.00 58 3.03% 41.67%
Byggma ASA 94.00 - - - - - - 458 95.00 103.00 463 - 36.23%
CRAYON GROUP HOLDING 17.10 - - - - - - 7679 20.00 21.50 7679 - 12.80%
Contextvision 71.00 - - - - - - 206 78.00 78.50 203 - 24.56%
Cxence ASA - - - - - - - - - - - - -
DNB ASA 167.75 -0.09% -0.15 291023 168.20 166.85 168.70 1184 167.70 167.75 318 0.06% 21.71%
DNO ASA 19.97 -1.82% -0.37 584356 20.19 19.93 20.28 1500 19.95 19.97 2572 2.94% 62.27%
DOF ASA 4.83 -4.46% -0.23 4784 4.86 4.80 4.87 34 4.84 4.83 285 - 57.08%
Data Respons 31.40 - - - - - - 3636 27.10 32.20 836 - 42.73%
Dolphin Drilling 0.62 0.00% 0.00 1489 0.62 0.62 0.62 17627 0.62 0.67 6125 -10.25% -
EMAS Offshore - - - - - - - - - - - - -
ENDUR ASA 1.21 - - - - - - 6359 1.19 1.21 1059 - -5.76%
EUROPRIS ASA NK 1 27.30 -5.60% -1.62 160557 28.36 27.20 28.36 674 27.10 27.32 1655 -3.41% 25.74%
EVRY ASA 31.57 - - - - - - 950 31.20 31.95 950 -0.79% 5.07%
Eidesvik Offshore 4.78 - - - - - - 3044 6.96 6.06 7217 - -13.87%
Ekornes - - - - - - - - - - - - -
Electrom. GeoSvcs 3.37 - - - - - - 8988 3.22 3.33 8011 36.44% 142.45%
Element ASA 4.51 -4.98% -0.24 3101 4.51 4.51 4.51 5531 4.55 4.77 3490 -13.66% -62.25%
Elkem 35.26 -1.73% -0.62 41758 35.86 35.16 35.86 840 35.22 35.42 535 -0.06% 62.57%
Entra ASA 127.30 -0.39% -0.50 25362 129.20 127.20 129.20 9 127.20 128.20 250 1.43% 10.75%
Equinor 194.45 -0.99% -1.95 502016 195.80 194.10 195.85 883 194.40 194.45 904 -0.76% 6.65%
FJORD1 ASA NK 2,50 43.00 - - - - - - 760 42.00 43.50 760 - -1.94%
FJORDKRAFT HOLDING A - - - - - - - - - - - - -
Flex Lng 120.00 -1.96% -2.40 2071 122.40 119.40 122.40 281 119.00 120.00 210 -3.01% -0.89%
Frontline 68.00 -1.66% -1.15 4913 69.60 67.85 69.60 358 67.95 68.20 647 2.29% 41.88%
Funcom 16.99 -6.34% -1.15 18206 18.02 16.90 18.02 15456 16.53 17.33 15023 6.71% 51.19%
GC Rieber Ship. 9.30 - - - - - - 2185 9.30 9.30 875 - 19.23%
Gaming Innovation Gr 11.86 -2.63% -0.32 11008 11.74 11.56 11.90 5000 11.40 11.70 690 -9.24% -46.82%
Gjensidige Forsikr 161.45 1.13% 1.80 85333 159.55 159.45 161.95 1031 161.30 161.55 637 0.35% 18.52%
Golden Ocean - - - - - - - - - - - - -
Goodtech 4.78 - - - - - - 1594 5.05 5.10 377 - -4.02%
Grieg Seafood 98.80 -2.37% -2.40 82045 100.70 98.75 100.90 119 98.75 98.85 134 -3.62% -1.56%
Gyldendal 386.00 - - - - - - 56 374.00 418.00 4 - 4.89%
HAVYARD GROUP ASA 5.74 - - - - - - 57 5.50 5.78 2089 -3.69% -39.83%
Havila Shipping 4.57 2.01% 0.09 700 4.57 4.57 4.57 1209 4.60 4.89 3263 14.29% 35.96%
Hexagon Composites 38.15 0.66% 0.25 8783 37.95 37.85 38.40 290 38.10 38.25 290 -0.66% 53.75%
Hiddn Solutions 0.82 -2.83% -0.02 8009 0.87 0.82 0.87 5730 0.82 0.87 6125 -5.57% -31.89%
Höegh LNG Holdings 40.00 -0.62% -0.25 444 40.00 40.00 40.00 655 39.00 39.75 215 2.42% 5.09%
I.M. Skaugen - - - - - - - - - - - - -
INFRONT ASA NK -,10 - - - - - - - - - - - - -
INSR Insurance 7.62 - - - - - - 2708 7.52 7.32 101 - -7.30%
Idex ASA 3.53 - - - - - - 4156 3.58 3.60 140 -3.55% 14.61%
Incus Investor 0.97 - - - - - - 886 0.95 1.00 6125 -14.47% 49.54%
Interoil Expl & Prod 3.79 - - - - - - 108 3.69 3.81 3437 -6.54% 38.39%
Itera 8.18 - - - - - - 466 8.28 8.38 1532 - -3.54%
Jinhui Shipp&Trans 7.95 -1.61% -0.13 2230 7.92 7.92 7.96 2937 7.88 7.94 500 1.89% 7.73%
KID ASA O.N. 42.25 - - - - - - 28 41.70 42.10 300 -0.12% 17.69%
KOMPLETT BANK ASA NK 12.76 - - - - - - 26 12.60 12.64 26 2.74% 5.98%
Kitron ASA 8.93 - - - - - - 20 8.87 9.19 20 1.13% 0.56%
Kongsberg Auto 7.69 -3.03% -0.24 4101 7.78 7.69 7.78 1888 7.66 7.77 2136 -1.73% 3.39%
Kongsberg Gruppen 124.50 -0.56% -0.70 6957 125.10 124.30 125.20 295 124.40 124.50 129 0.08% 7.19%
Kvaerner 12.78 0.79% 0.10 12002 12.81 12.78 12.88 1600 12.71 12.82 1600 -2.08% 5.84%
Leroy Seafood 61.66 -0.64% -0.40 113179 61.78 61.58 62.44 670 61.60 61.66 41 -1.43% -5.94%
Link Mobility - - - - - - - - - - - - -
MULTICONSULT AS NK - 64.20 - - - - - - 173 60.40 67.00 114 - 8.81%
Magnora 7.70 - - - - - - 39 7.70 7.90 2060 3.36% 29.41%
MediStim 128.00 - - - - - - 190 128.00 128.00 26 13.27% 93.94%
Mowi 187.10 0.13% 0.25 229421 187.90 186.95 190.45 202 187.10 187.15 300 -0.59% -
NEL ASA 6.35 4.61% 0.28 2601622 6.12 6.12 6.47 27004 6.35 6.36 15000 -0.33% 31.21%
NEXT BIOMETRICS GROU 8.64 -0.01% -0.00 680 8.35 8.35 8.64 3344 8.50 8.75 692 -2.04% -68.24%
NORDIC NANOVECTOR NK 45.48 1.43% 0.64 1516 44.90 44.90 46.10 101 45.32 45.64 384 -2.56% -11.99%
NORWEGIAN FINANS HLD 72.75 0.97% 0.70 28605 71.70 71.55 72.95 280 72.75 72.85 632 0.42% 7.54%
NRC Group ASA 57.80 -0.52% -0.30 362 57.90 57.80 57.90 278 58.10 57.80 13 - -16.28%
NTS ASA 57.00 - - - - - - 229 57.00 56.00 268 - -4.20%
Napatech 2.07 - - - - - - 6436 1.81 2.07 5133 13.42% -16.87%
Navamedic 12.95 - - - - - - 557 13.60 12.95 980 - 22.75%
Nordic Semi 42.20 -1.77% -0.76 53278 42.56 42.16 43.38 500 41.86 42.22 178 14.01% 48.14%
Norsk Hydro 38.38 0.16% 0.06 698468 38.40 38.00 38.48 2459 38.38 38.39 565 -1.49% -2.19%
Norw. Air Shuttle 41.05 -0.39% -0.16 225701 42.31 40.88 43.45 35 41.01 41.10 7637 1.28% -58.66%
Norway Royal Salmon 186.70 -0.37% -0.70 1751 189.30 186.70 189.60 69 186.60 186.80 9 -1.21% 5.16%
Norwegian Energy 228.00 - - - - - - 187 231.50 233.50 13 -2.98% -0.22%
Norwegian Property 10.72 - - - - - - 2539 10.60 11.00 7835 -1.15% 2.53%
Ocean Yield 66.40 0.08% 0.05 3579 66.50 66.20 66.60 435 66.20 66.50 200 0.23% 12.08%
Oceanteam 0.43 27.06% 0.09 56046 0.40 0.40 0.52 24500 0.34 0.45 7553 3.98% -2.58%
Odfjell Drilling 29.52 -0.74% -0.22 6867 29.39 29.26 29.60 122 29.52 29.68 300 3.48% 45.07%
Odfjell SE 28.20 - - - - - - 163 28.00 28.20 302 - -1.40%
Odfjell SE 28.70 - - - - - - 311 27.50 30.20 782 -1.03% 1.06%
Olav Thon 158.80 - - - - - - 237 155.80 162.00 163 -0.75% 12.07%
Orkla ASA 66.48 -3.54% -2.44 119589 66.40 65.88 66.54 659 66.46 66.50 548 4.61% 1.29%
Otello Corporation 14.54 - - - - - - 100 14.38 14.98 100 -1.62% 10.82%
PARETO BANK ASA NK 1 35.70 - - - - - - 95 37.70 38.30 668 - -
Panoro Energy 17.14 -0.46% -0.08 2261 17.14 17.14 17.14 1745 16.94 17.06 400 3.11% 43.50%
Petroleum Geo-Serv 20.65 -0.82% -0.17 807368 21.12 20.38 21.22 1070 20.62 20.66 1061 4.39% 75.84%
Petrolia SE - - - - - - - - - - - - -
PhotoCure 46.45 1.20% 0.55 1086 45.90 45.90 46.50 593 45.95 46.45 129 3.03% -1.29%
Polarcus 1.16 - - - - - - 24500 1.16 1.22 38351 - 26.62%
Polaris Media 29.80 - - - - - - 372 28.60 29.80 29 - 13.74%
Prosafe 16.82 - - - - - - 1456 16.84 17.02 109 -0.12% 31.00%
Protector Fors 62.30 -1.81% -1.15 45508 63.80 62.30 63.88 100 61.65 62.70 150 -1.32% 32.46%
Q-Free ASA 8.00 - - - - - - 5438 7.50 8.34 3986 - 11.11%
Questerre Energy 2.54 - - - - - - 174 2.47 2.48 4187 -6.35% 73.84%
RAK PETROLEUM PLC A 16.40 - - - - - - 412 17.90 18.05 323 2.50% 68.38%
REC Silicon 0.71 0.92% 0.01 39200 0.71 0.71 0.71 200000 0.70 0.71 200000 -0.84% 19.20%
Reach Subsea - - - - - - - - - - - - -
SALMONES CAMANCHACA 77.28 - - - - - - - - 77.40 242 - 2.38%
SAS Ab 18.49 -4.74% -0.92 211154 18.85 18.31 18.98 933 18.46 18.49 942 -0.82% -6.50%
SBANKEN ASA 85.30 -1.61% -1.40 492 85.90 85.20 85.90 205 85.20 85.90 252 -0.23% 15.29%
SCHIBSTED ASA B NK-, 212.90 0.61% 1.30 3871 210.20 210.20 214.00 100 212.60 213.00 302 -4.51% 3.69%
SD Standard Drill 1.45 - - - - - - 13521 1.43 1.45 6125 11.58% 37.49%
SELF STOR.GRP ASA NK 17.00 - - - - - - 269 16.75 18.00 61 - 0.89%
Saferoad Holding ASA - - - - - - - - - - - - -
Salmar 384.80 -0.54% -2.10 34477 386.00 384.10 388.90 25 384.60 384.80 349 -2.69% -10.23%
Scatec Solar ASA 87.85 -4.61% -4.25 55884 89.05 85.30 89.15 32 87.85 88.00 250 -0.86% 24.63%
Schibsted 231.00 0.30% 0.70 63343 227.70 227.70 232.20 776 230.90 231.10 813 -4.20% 0.67%
Seabird Explor 1.25 -3.24% -0.04 27970 1.27 1.25 1.27 24500 1.26 1.27 6125 -2.19% -1.37%
Seadrill - - - - - - - - - - - - -
Selvaag Bolig 47.15 - - - - - - 70 46.60 48.35 2046 -0.53% 14.58%
Sevan Drilling - - - - - - - - - - - - -
Siem Offshore 1.48 - - - - - - 2788 1.41 1.64 5737 2.07% 1.37%
Solon Eiendom 36.90 - - - - - - 86 36.50 36.90 110 1.10% -2.38%
Solstad Farstad 1.37 - - - - - - 11577 1.37 1.39 853 -9.95% -20.12%
SpareBank 1 SR-Bk 99.67 -0.08% -0.07 23138 99.95 99.25 100.30 992 99.70 99.75 89 -5.09% 11.83%
Spectrum 57.60 - - - - - - 349 56.00 56.50 105 -3.84% 57.81%
Stolt-Nielsen 107.70 0.47% 0.50 5463 107.10 107.10 107.80 225 107.40 108.00 115 -1.65% 5.10%
Storebrand 72.20 -0.06% -0.04 85457 72.22 71.78 72.34 1269 72.18 72.22 400 -1.12% 17.35%
Storm Real-Estate 0.44 - - - - - - 6618 0.37 0.44 6475 - -4.80%
Strongpoint 10.80 9.76% 0.96 6903 10.60 10.40 10.80 3110 10.75 10.80 1003 2.29% 10.31%
Subsea 7 108.30 -2.08% -2.30 135529 110.00 108.05 110.00 606 108.25 108.30 942 0.50% 30.73%
TARGOVAX AS NK -,10 6.39 -0.31% -0.02 3054 6.40 6.39 6.40 1631 6.35 6.47 2420 -4.47% -10.10%
TEAM TANKERS INTL 6.75 - - - - - - 585 5.25 6.95 687 -2.88% -10.00%
TGS-NOPEC Geophys. 235.30 -1.51% -3.60 120806 239.10 234.70 239.10 283 235.20 235.50 154 4.19% 14.25%
TREASURE ASA NK 1 - - - - - - - - - - - - -
TTS Group 5.88 - - - - - - 7445 5.84 5.88 1839 - -4.85%
Techstep 3.99 - - - - - - 3138 3.98 3.94 1087 -1.24% 29.13%
Telenor 169.55 0.53% 0.90 416544 169.00 168.10 170.40 1202 169.55 169.60 1696 0.18% 0.81%
Telio Holding 14.00 - - - - - - 672 13.70 14.00 500 - 27.27%
The Scottish Salm 18.06 - - - - - - 116 17.50 17.52 147 1.46% 21.21%
Thin Film Elec. 0.28 -3.63% -0.01 138686 0.29 0.28 0.29 21550 0.28 0.28 6125 -21.86% -60.83%
Tomra Systems 257.40 -0.54% -1.40 37547 257.80 255.80 258.40 82 257.20 257.40 855 -0.08% 32.18%
Veidekke 97.50 0.15% 0.15 5377 97.35 97.05 98.15 42 97.35 97.65 200 1.04% 0.46%
Voss Veksel-og Lbk 120.00 - - - - - - 21 146.00 - - - -
WEBSTEP ASA NK 1 - - - - - - - - - - - - -
Wallenius Wilhelmsen 31.14 3.11% 0.94 2606 30.44 30.44 31.14 57 31.10 31.20 34 -0.72% 3.07%
Wentworth Res - - - - - - - - - - - - -
Wilh. Wilhelmsen 152.50 -1.93% -3.00 842 151.75 149.00 152.50 107 149.50 151.50 101 6.51% 2.30%
Wilh. Wilhelmsen 156.00 - - - - - - 227 151.00 156.00 20 -0.32% -3.17%
Wilson ASA 19.60 - - - - - - 63 19.40 21.00 397 -3.92% 12.00%
XXL ASA 27.64 -5.34% -1.56 88237 28.50 27.26 28.50 500 27.60 27.88 940 -7.71% 12.31%
Yara Intl. 380.50 2.89% 10.70 254872 369.60 363.00 382.00 31 380.40 380.60 139 -0.43% 11.08%
ZALARIS ASA A NK -,1 24.60 - - - - - - 1538 24.40 24.60 722 - -2.77%