15.11.2019 18:27:08
NORWAY OSESX (SMALL CAP)
632.26
NOK
-0.1500
-0.02%
15.11.2019 16:42
 
Chart
Kursdaten
Kurs 632.26 Eröffnung 632.41
Diff. absolut -0.15 Tages-Hoch 633.23
Diff. % -0.02 % Tages-Tief 629.97
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 632.41 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 15.11.2019 / 16:42
Währung NOK Aktualisierungsstand 15.11.2019 / 18:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.27% 663.5 558.3
1 Woche 0.60% 633.2 625.7
1 Monat 4.21% 637.2 605.2
3 Monate 11.02% 637.2 569.5
6 Monate -2.32% 662.8 558.3
1 Jahr -0.99% 663.5 557.2
3 Jahre 9.10% 723.8 557.2
3.95
13
SMI
10.27
21.4
SMI
-13.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.95,"chartHeight":13.611844023527,"year":2017,"ID_NOTATION":"2414193"},"2018":{"performance":-13.92,"chartHeight":19.359328873522,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":10.27,"chartHeight":17.971751346477,"year":2019,"ID_NOTATION":"2414193"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.11.2019 18:27:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 3.38 -0.15% -0.01 206494 3.37 3.37 3.38 10000 3.30 3.38 4851 -0.37% -25.14%
Akastor ASA 8.52 -2.80% -0.24 54181 8.39 8.25 8.52 500 8.20 13.40 1042 -6.46% -32.05%
AKVA Group 76.00 0.00% 0.00 - 76.00 76.00 76.00 234 68.00 76.00 274 0.00% 12.43%
American Ship. 35.00 0.29% 0.10 1394 35.00 35.00 35.00 1089 34.95 35.55 1016 -4.38% 9.06%
Apptix 10.25 0.00% 0.00 - 10.25 10.25 10.25 139 11.20 12.00 1456 2.71% 338.78%
AQUALIS ASA 3.99 0.00% 0.00 - 3.99 3.99 3.99 440 3.60 3.95 4502 0.00% 1.53%
Archer Ltd 3.28 0.15% 0.01 27982 3.30 3.28 3.30 4764 3.00 4.50 4764 -8.01% -18.73%
ARCUS ASA NK 0,02 34.10 0.00% 0.00 - 34.10 34.10 34.10 5407 34.20 34.50 559 4.92% -16.73%
Arendals Fossekom 2230.00 0.00% 0.00 - 2230.00 2230.00 2230.00 33 2000.00 2350.00 8 0.00% -26.16%
Asetek 30.00 0.33% 0.10 2000 30.00 30.00 30.00 1490 29.50 31.00 7627 4.91% -24.59%
- - - - - - - - - - - 0.00% 0.00%
Avance Gas Holding 41.90 0.24% 0.10 14357 42.12 41.55 42.35 4964 41.65 43.80 288 8.15% 230.70%
Avocet Mining 10.90 - - - - - - 1173 12.00 - 0 41.28% 41.28%
Axactor AB 17.10 0.00% 0.00 - 17.10 17.10 17.10 1638 16.80 19.30 1638 -3.39% -8.56%
B2 HOLDING AS NK-,1 9.23 -3.50% -0.34 6662 9.38 9.23 9.38 9753 9.18 9.36 3873 10.38% -23.26%
Belships ASA 7.20 0.00% 0.00 - 7.20 7.20 7.20 1660 6.60 7.50 2828 0.00% 44.29%
- - - - - - - - - - - 0.00% 0.00%
Biotec Pharmacon 4.40 0.00% 0.00 - 4.40 4.40 4.40 2192 4.05 4.40 2332 0.00% 22.91%
Bonheur ASA 179.50 0.00% 0.00 - 179.50 179.50 179.50 454 178.00 180.00 262 -4.01% 91.57%
Borgestad 27.00 0.00% 0.00 - 27.00 27.00 27.00 484 31.20 30.00 513 0.00% 102.25%
Bouvet 349.00 0.00% 0.00 - 349.00 349.00 349.00 500 320.00 348.00 164 11.50% 81.77%
BW LPG 66.85 2.06% 1.35 76285 66.15 66.05 67.60 7472 66.40 67.25 573 10.08% 151.25%
BW Offshore 67.35 -0.66% -0.45 52975 67.95 67.10 68.15 7375 67.05 67.50 380 0.82% 113.88%
Byggma ASA 87.00 0.00% 0.00 - 87.00 87.00 87.00 559 86.50 87.00 233 0.00% 26.09%
Contextvision 102.00 0.00% 0.00 - 102.00 102.00 102.00 244 92.50 93.00 208 0.00% 78.95%
- - - - - - - - - - - 0.00% 0.00%
Data Respons 40.80 0.00% 0.00 - 40.80 40.80 40.80 7752 40.30 42.00 678 5.43% 85.45%
DOF ASA 1.36 2.71% 0.04 12751 1.33 1.33 1.36 2156 1.35 1.45 20000 2.15% -58.69%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 5.46 0.00% 0.00 - 5.46 5.46 5.46 1632 5.30 6.68 1281 0.00% -1.62%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 2.07 -1.90% -0.04 2064 2.07 2.07 2.07 4149 2.06 2.27 4149 -10.21% 51.80%
Element ASA 5.00 -4.94% -0.26 2828 5.06 5.00 5.06 1085 4.90 6.50 4053 -0.94% -58.12%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 1.26 0.00% 0.00 - 1.26 1.26 1.26 6242 1.28 1.80 6242 -6.30% -1.48%
EUROPRIS ASA NK 1 30.89 0.03% 0.01 22599 30.80 30.80 31.10 2442 30.64 31.08 1159 1.38% 34.26%
FJORD1 ASA NK 2,50 33.50 -3.46% -1.20 8703 33.45 33.45 33.50 1716 33.70 36.10 1250 0.29% -20.87%
Flex Lng 83.10 2.59% 2.10 6306 82.20 81.20 83.30 7116 82.30 91.50 223 1.50% -34.41%
Frontline 94.90 1.47% 1.38 75873 93.35 91.95 95.00 2000 92.60 96.95 2000 8.31% 91.89%
Funcom 13.03 3.99% 0.50 6754 13.09 13.01 13.09 3900 12.93 15.42 593 -5.08% 4.43%
Gaming Innovation Gr 4.71 -0.63% -0.03 5889 4.78 4.63 4.78 598 4.67 5.00 1321 -12.38% -79.31%
GC Rieber Ship. 9.80 0.00% 0.00 - 9.80 9.80 9.80 1242 9.00 10.00 1005 0.00% 25.64%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 7.80 0.00% 0.00 - 7.80 7.80 7.80 1824 8.10 7.60 1602 0.00% 56.63%
Gyldendal 366.00 0.00% 0.00 - 366.00 366.00 366.00 24 382.00 444.00 1 0.00% -0.54%
Havila Shipping 3.15 0.32% 0.01 1000 3.15 3.15 3.15 1140 2.99 3.46 1140 -1.57% -4.70%
HAVYARD GROUP ASA 3.98 0.00% 0.00 - 3.98 3.98 3.98 3500 2.83 6.00 2243 3.65% -58.28%
Hexagon Composites 35.20 0.00% 0.00 - 35.20 35.20 35.20 4095 34.95 35.30 539 4.92% 42.80%
Hiddn Solutions 1.15 0.00% 0.00 - 1.15 1.15 1.15 7808 1.10 1.17 6653 0.00% -7.63%
Höegh LNG Holdings 33.62 -2.82% -0.97 2668 33.55 33.10 33.75 350 32.50 33.90 438 2.37% -9.66%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 0.75 0.00% 0.00 - 0.75 0.75 0.75 80993 0.76 0.77 565 -4.82% -75.65%
Incus Investor 0.90 0.00% 0.00 - 0.90 0.90 0.90 5427 0.82 0.99 20000 -9.09% 38.04%
- - - - - - - - - - - 0.00% 0.00%
INSR Insurance 7.72 0.00% 0.00 - 7.72 7.72 7.72 116 7.14 11.70 20000 -5.62% -6.08%
Interoil Expl & Prod 2.09 0.00% 0.00 - 2.09 2.09 2.09 7000 2.00 2.25 8289 4.60% -23.58%
Itera 9.10 -1.52% -0.14 3428 9.10 9.10 9.10 1724 8.00 10.25 1437 2.67% 8.96%
Jinhui Shipp&Trans 7.41 0.00% 0.00 - 7.41 7.41 7.41 164 7.39 8.50 2441 -5.36% -1.20%
KID ASA O.N. 47.00 0.00% 0.00 - 47.00 47.00 47.00 481 45.00 49.30 480 0.00% 30.92%
Kitron ASA 9.40 0.00% 0.00 3368 9.40 9.40 9.40 3933 9.36 9.50 3933 0.43% 5.86%
Kongsberg Auto 5.19 2.17% 0.11 29912 5.09 5.08 5.19 10504 5.14 5.21 7152 -4.69% -33.77%
Kvaerner 12.45 -0.72% -0.09 2340 12.32 12.31 12.46 15719 12.28 12.52 2897 -4.06% 4.67%
- - - - - - - - - - - 0.00% 0.00%
Magnora 6.25 0.00% 0.00 - 6.25 6.25 6.25 1818 6.00 6.45 985 -5.30% 5.04%
MediStim 171.00 0.00% 0.00 - 171.00 171.00 171.00 3373 170.00 173.00 6 4.91% 159.09%
MULTICONSULT AS NK - 61.80 0.00% 0.00 - 61.80 61.80 61.80 1162 62.60 63.40 545 3.69% 4.75%
Napatech 4.20 2.44% 0.10 12379 4.21 4.10 4.21 3553 4.00 5.40 2961 -10.87% 64.66%
Navamedic 19.55 -11.14% -2.45 248 19.10 19.10 19.55 663 19.00 24.50 900 -5.98% 161.77%
Nekkar 3.20 0.00% 0.00 - 3.20 3.20 3.20 8000 2.87 3.18 6463 0.00% -48.22%
NEL ASA 8.44 0.24% 0.02 262963 8.45 8.39 8.47 69813 8.38 8.47 4550 1.57% 81.91%
NEXT BIOMETRICS GROU 3.00 0.67% 0.02 11537 3.01 2.95 3.06 1550 2.72 3.10 6057 -9.42% -89.04%
NORDIC NANOVECTOR NK 20.60 0.29% 0.06 22931 20.56 19.97 20.70 17419 20.40 21.60 5000 -10.54% -59.69%
Nordic Semi 54.75 0.83% 0.45 18485 54.50 54.38 55.15 1461 54.45 55.10 701 0.18% 87.24%
Norway Royal Salmon 222.00 -3.39% -7.80 3757 226.00 221.00 227.80 301 220.20 223.00 162 4.36% 28.96%
Norwegian Energy 218.25 2.46% 5.25 1663 219.25 218.25 219.25 181 211.00 219.50 125 -3.18% -6.78%
Norwegian Property 13.05 0.00% 0.00 - 13.05 13.05 13.05 2473 12.60 13.30 3759 0.00% 24.76%
NRC Group ASA 48.90 0.93% 0.45 1295 48.20 48.10 48.90 1353 48.60 49.20 764 -0.10% -30.19%
NTS ASA 57.00 0.00% 0.00 - 57.00 57.00 57.00 164 59.50 57.00 21 0.00% -4.20%
Oceanteam 0.20 -4.23% -0.01 12267 0.20 0.20 0.20 125000 0.20 0.21 12267 -4.48% -38.97%
Odfjell Drilling 26.60 0.00% 0.00 3196 26.56 26.50 26.74 1442 26.42 26.86 1442 -1.04% 29.76%
Odfjell SE 29.10 0.00% 0.00 - 29.10 29.10 29.10 1800 27.80 28.50 772 0.00% 2.46%
Odfjell SE 28.80 0.00% 0.00 - 28.80 28.80 28.80 2937 28.80 28.60 124 0.00% 0.70%
Otello Corporation 16.60 -0.95% -0.16 3955 16.64 16.60 16.64 2295 16.20 16.56 2295 4.10% 27.74%
Panoro Energy 21.80 -2.02% -0.45 8735 22.25 21.65 22.25 2523 21.60 29.65 1333 -5.92% 85.42%
PARETO BANK ASA NK 1 38.50 0.00% 0.00 - 38.50 38.50 38.50 1500 38.00 38.50 778 1.05% 0.00%
Petroleum Geo-Serv 16.33 -0.85% -0.14 259603 16.31 16.14 16.41 20934 16.13 16.38 3539 -3.51% 39.10%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 56.60 -1.05% -0.60 1300 56.90 56.60 56.90 48 55.00 58.10 25 1.24% 23.01%
Polarcus 1.34 0.90% 0.01 2372 1.34 1.34 1.34 10962 1.29 1.40 26900 -1.78% 45.45%
Polaris Media 35.00 0.00% 0.00 - 35.00 35.00 35.00 500 28.20 42.00 2500 10.06% 33.59%
ProSafe 4.28 -2.40% -0.10 597 4.28 4.28 4.28 1090 4.27 4.14 2405 -8.42% -65.87%
Q-Free ASA 6.30 0.00% 0.00 - 6.30 6.30 6.30 3000 5.60 7.00 1424 -3.82% -12.50%
Questerre Energy 1.28 -7.33% -0.10 25071 1.30 1.28 1.30 40000 1.23 1.35 11150 4.53% -5.14%
RAK PETROLEUM PLC A 10.75 -1.83% -0.20 33 10.75 10.75 10.75 5945 10.00 11.50 1870 -3.52% 12.42%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 3.11 1.24% 0.04 8748 3.06 3.06 3.11 21530 3.03 3.08 11700 -10.07% 419.80%
SD Standard Drill 1.20 0.00% 0.00 - 1.20 1.20 1.20 50000 1.15 1.17 20528 0.00% 13.70%
- - - - - - - - - - - 0.00% 0.00%
SAS Ab 18.60 -0.91% -0.17 143005 18.79 18.08 18.79 10000 18.40 18.73 33668 15.79% -9.59%
Scatec Solar ASA 112.40 4.07% 4.40 15151 108.80 108.80 112.40 1759 111.50 112.90 344 -0.46% 46.14%
Seabird Explor 0.61 0.00% 0.00 - 0.61 0.61 0.61 21517 0.59 0.62 40000 11.82% -53.20%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 23.70 0.00% 0.00 - 23.70 23.70 23.70 1284 23.40 25.00 1114 0.00% 40.65%
Selvaag Bolig 54.80 3.20% 1.70 1332 54.00 53.85 54.80 974 54.30 55.10 655 2.81% 29.04%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 1.39 34.95% 0.36 1487 1.39 1.39 1.39 513 1.40 1.39 1487 0.00% -29.45%
Solon Eiendom 33.40 0.00% 0.00 - 33.40 33.40 33.40 6307 33.10 35.80 3408 5.70% -11.64%
Solstad Farstad 1.12 4.67% 0.05 39465 1.16 1.10 1.16 76071 1.12 1.30 7668 30.65% -37.43%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 107.80 1.32% 1.40 1301 108.20 107.80 108.20 484 107.20 108.60 355 -2.74% 4.31%
Storm Real-Estate 3.46 0.00% 0.00 - 3.46 3.46 3.46 215 3.22 3.46 857 0.00% -24.45%
Strongpoint 11.40 0.00% 0.00 - 11.40 11.40 11.40 2622 10.85 11.65 2330 4.59% 27.80%
TARGOVAX AS NK -,10 5.05 2.23% 0.11 2112 5.05 5.05 5.05 5000 4.84 5.05 2112 -4.45% -30.72%
TEAM TANKERS INTL 4.34 -9.96% -0.48 28 4.30 4.30 4.34 162 4.10 4.82 201 -4.55% -35.73%
Techstep 3.30 10.00% 0.30 4594 3.30 3.30 3.30 2297 3.30 3.50 4944 -8.54% -2.91%
- - - - - - - - - - - 0.00% 0.00%
The Scottish Salm 28.25 0.00% 0.00 1174 28.25 28.25 28.25 6516 28.05 28.40 1396 -0.35% 89.60%
Thin Film Elec. 1.93 -8.50% -0.18 84717 1.91 1.89 2.04 947 1.90 1.94 1330 -14.78% -85.76%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 156.00 0.00% 0.00 - 156.00 156.00 156.00 101 154.00 156.00 109 0.00% 30.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 144.00 0.00% 0.00 - 144.00 144.00 144.00 200 145.00 153.50 15 0.00% -5.26%
Wilson ASA 19.90 0.00% 0.00 - 19.90 19.90 19.90 48 17.90 19.40 465 0.00% 13.71%
ZALARIS ASA A NK -,1 25.40 5.83% 1.40 519 26.70 25.40 26.70 501 24.40 24.80 407 17.36% -5.14%