22.01.2020 02:28:22
NORWAY OSESX (SMALL CAP)
702.92
NOK
-1.5000
-0.21%
21.01.2020 16:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 704.42 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 21.01.2020 / 16:41
Währung NOK Aktualisierungsstand 22.01.2020 / 02:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.21% 717.0 695.1
1 Woche -0.22% 708.1 699.2
1 Monat 2.61% 717.0 685.2
3 Monate 13.52% 717.0 617.1
6 Monate 10.68% 717.0 558.3
1 Jahr 16.23% 717.0 558.3
3 Jahre 5.35% 723.8 557.2
SMI
22.85
26.51
2.52
-13.92
-10.68
SMI
-0.21
SMI
2018
2019
2020
{"2018":{"performance":-13.92,"chartHeight":38.082670881989,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":22.85,"chartHeight":42.531351213965,"year":2019,"ID_NOTATION":"2414193"},"2020":{"performance":-0.21,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"2414193"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:28:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABG Sundal Collier 4.06 -1.58% -0.07 7605 4.08 4.06 4.08 9226 4.03 4.08 9226 -1.58% 2.14%
Akastor ASA 9.15 -3.68% -0.35 339 9.09 9.09 9.16 4126 9.12 9.24 4126 -3.38% -7.58%
AKVA Group 74.60 0.00% 0.00 - 74.60 74.60 74.60 53 72.00 74.00 751 1.36% -0.27%
American Ship. 32.95 0.00% 0.00 2616 32.60 32.60 32.85 1072 32.40 32.90 1072 -0.68% 0.62%
Apptix 10.45 0.00% 0.00 - 10.45 10.45 10.45 2500 9.80 10.45 684 7.73% 7.95%
AQUALIS ASA 3.90 0.00% 0.00 - 3.90 3.90 3.90 10000 3.40 3.90 302 0.26% 5.98%
Archer Ltd 3.23 1.41% 0.04 13644 3.25 3.23 3.27 3350 3.23 3.27 1706 2.37% 6.07%
ARCUS ASA NK 0,02 37.00 0.54% 0.20 674 37.00 37.00 37.00 198 35.70 38.50 233 2.21% 4.82%
Arendals Fossekom 2630.00 0.00% 0.00 - 2630.00 2630.00 2630.00 18 2640.00 3050.00 9 0.00% 0.00%
Asetek 30.50 0.00% 0.00 - 30.50 30.50 30.50 2000 30.00 33.00 10000 1.50% 3.57%
Atlantic Petrol 6.20 0.00% 0.00 - 6.20 6.20 6.20 208 6.00 6.95 2185 0.00% 0.00%
Avance Gas Holding 53.80 4.87% 2.50 76910 51.00 50.70 54.50 3252 53.30 54.60 303 -3.24% 6.75%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 18.40 0.00% 0.00 11760 18.40 18.30 18.40 2060 18.30 18.40 2060 -1.60% -3.16%
B2 HOLDING AS NK-,1 8.52 -3.07% -0.27 28829 8.51 8.43 8.52 20548 8.41 8.53 4406 -11.11% -10.83%
Belships ASA 7.20 0.00% 0.00 - 7.20 7.20 7.20 3902 7.25 7.30 1964 0.00% 0.00%
BERGENBIO ASA 21.68 -1.03% -0.23 4029 21.50 21.45 21.70 3462 21.50 22.00 1250 -2.80% 0.00%
Biotec Pharmacon 6.14 15.85% 0.84 7893 5.70 5.70 6.20 2192 5.20 6.20 8083 24.29% 30.92%
Bonheur ASA 214.00 -0.47% -1.00 2135 216.00 211.00 216.00 812 213.00 216.00 166 6.73% 8.08%
Borgestad 19.40 0.00% 0.00 - 19.40 19.40 19.40 798 18.90 19.40 1635 0.00% -1.02%
Bouvet 385.00 -0.52% -2.00 72 385.00 385.00 385.00 91 384.00 389.00 91 -0.26% -0.52%
BW LPG 78.95 7.27% 5.35 165888 72.65 72.65 79.80 986 78.30 84.00 497 4.29% 6.97%
BW Offshore 62.95 -2.25% -1.45 43631 63.50 62.50 63.85 2785 62.25 63.40 1812 -3.78% -5.05%
Byggma ASA 91.00 0.00% 0.00 - 91.00 91.00 91.00 64 87.50 91.00 69 -1.62% 4.00%
Contextvision 99.00 0.00% 0.00 - 99.00 99.00 99.00 201 96.00 102.00 208 0.00% -5.71%
- - - - - - - - - - - 0.00% 0.00%
Data Respons 47.80 0.00% 0.00 16490 47.85 47.80 47.85 1787 47.60 48.00 582 -0.21% -0.21%
DOF ASA 1.38 -8.61% -0.13 58966 1.45 1.38 1.45 20000 1.30 1.38 21974 -13.75% -11.08%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 5.96 0.00% 0.00 - 5.96 5.96 5.96 947 5.52 5.90 1786 0.00% 10.78%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 1.98 0.00% 0.00 - 1.98 1.98 1.98 4768 1.80 2.00 4560 -3.66% -6.40%
Element ASA 5.92 1.46% 0.09 560 5.92 5.92 5.92 2786 5.30 6.05 1672 3.58% 3.95%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 1.17 -4.49% -0.06 13000 1.17 1.17 1.17 4694 1.19 1.75 5480 -6.77% 3.08%
EUROPRIS ASA NK 1 33.48 -0.36% -0.12 17141 33.60 33.32 33.60 2016 33.22 33.62 1058 -2.28% -3.35%
FJORD1 ASA NK 2,50 37.50 0.00% 0.00 - 37.50 37.50 37.50 736 35.00 37.70 1788 5.04% 4.17%
Flex Lng 86.40 -1.71% -1.50 56945 85.80 85.30 87.00 1420 85.50 93.20 374 0.93% -5.05%
Frontline 108.00 0.09% 0.10 84255 107.50 106.20 108.80 1600 103.60 112.10 1600 -3.74% -3.14%
Funcom 13.69 0.00% 0.00 - 13.69 13.69 13.69 800 13.00 14.50 388 -1.01% 4.50%
Gaming Innovation Gr 7.00 0.00% 0.00 - 7.00 7.00 7.00 1511 6.93 9.00 1646 -6.29% -9.68%
GC Rieber Ship. 10.20 0.00% 0.00 - 10.20 10.20 10.20 2767 8.30 10.20 793 0.00% 27.50%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 6.80 0.00% 0.00 - 6.80 6.80 6.80 615 6.70 6.80 318 0.00% 0.00%
Gyldendal 450.00 0.00% 0.00 - 450.00 450.00 450.00 100 434.00 476.00 3 0.00% 5.63%
Havila Shipping 3.16 0.00% 0.00 - 3.16 3.16 3.16 3073 3.14 3.40 6000 0.00% 4.64%
HAVYARD GROUP ASA 3.05 0.99% 0.03 3476 2.99 2.99 3.05 10000 2.85 3.14 1992 -0.65% -3.48%
Hexagon Composites 38.10 -0.65% -0.25 7397 37.50 37.33 38.30 4578 37.90 38.25 254 1.20% 4.10%
Hiddn Solutions 1.84 3.94% 0.07 20102 1.71 1.71 1.84 2816 1.79 1.84 299 -10.00% 7.27%
Höegh LNG Holdings 32.38 2.45% 0.78 4424 31.60 31.60 32.38 271 31.20 40.00 271 -2.19% -4.36%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 1.04 0.00% 0.00 - 1.04 1.04 1.04 50188 1.07 1.35 8080 -6.67% -19.06%
Incus Investor 0.84 4.32% 0.04 17570 0.89 0.84 0.91 40000 0.66 1.00 14251 -0.59% 3.05%
INFRONT ASA NK -,10 24.80 0.00% 0.00 - 24.80 24.80 24.80 - - 24.40 1074 0.00% 0.00%
INSR Insurance 6.46 -0.92% -0.06 5969 6.34 6.34 6.46 1961 6.34 6.46 3012 1.25% -3.58%
Interoil Expl & Prod 2.88 -8.72% -0.28 14563 3.08 2.87 3.08 1258 2.88 2.90 3764 -17.12% 2.49%
Itera 11.20 0.00% 0.00 - 11.20 11.20 11.20 1837 10.55 11.25 2000 0.00% 0.90%
Jinhui Shipp&Trans 5.01 0.00% 0.00 - 5.01 5.01 5.01 3554 4.90 4.99 3358 0.00% -3.65%
KID ASA O.N. 60.60 0.00% 0.00 - 60.60 60.60 60.60 509 60.20 71.00 573 17.90% 22.42%
Kitron ASA 10.54 -3.21% -0.35 1752 10.54 10.54 10.54 6100 10.32 10.54 1494 -3.48% -3.30%
Kongsberg Auto 5.69 -0.61% -0.04 15407 5.59 5.59 5.71 6216 5.66 5.74 6216 -4.37% -7.33%
Kvaerner 10.71 -0.28% -0.03 24582 10.60 10.51 10.83 12819 10.58 10.78 3296 -0.65% -3.60%
- - - - - - - - - - - 0.00% 0.00%
Magnora 7.90 3.27% 0.25 42 7.90 7.90 7.90 62 7.90 8.35 1137 -4.82% 9.72%
MediStim 199.50 -0.25% -0.50 330 199.00 199.00 199.50 500 196.00 204.00 270 3.37% 6.68%
MULTICONSULT AS NK - 72.20 0.00% 0.00 - 72.20 72.20 72.20 517 70.00 72.00 757 0.00% 0.84%
Napatech 4.54 -0.22% -0.01 3006 4.54 4.54 4.54 2004 4.54 5.00 2004 5.34% -1.30%
Navamedic 18.95 4.12% 0.75 77 18.95 18.95 18.95 235 17.85 18.95 403 1.07% 0.00%
Nekkar 2.23 0.00% 0.00 - 2.23 2.23 2.23 2236 2.17 2.23 3668 -1.76% 9.85%
NEL ASA 10.53 1.35% 0.14 2784393 10.30 9.71 10.57 100000 9.80 10.20 100000 13.84% 21.73%
NEXT BIOMETRICS GROU 4.12 1.60% 0.07 5319 4.00 4.00 4.12 5000 3.50 4.14 1757 10.46% 20.82%
NORDIC NANOVECTOR NK 27.42 0.96% 0.26 14232 26.94 26.90 27.86 1949 27.24 27.64 1301 4.74% -13.17%
Nordic Semi 56.15 0.27% 0.15 20046 55.25 54.75 56.25 3091 55.85 56.70 294 0.27% 0.63%
Norway Royal Salmon 241.80 -1.71% -4.20 4912 246.90 240.40 247.40 721 240.00 243.00 148 -2.74% 0.92%
Norwegian Energy 242.50 0.00% 0.00 - 242.50 242.50 242.50 38 237.00 245.00 430 6.83% 5.43%
Norwegian Property 14.55 0.00% 0.00 - 14.55 14.55 14.55 652 12.60 14.55 1028 -2.02% 3.93%
NRC Group ASA 51.80 -0.38% -0.20 679 51.40 51.40 52.00 1095 51.50 52.30 674 -0.58% -9.12%
NTS ASA 63.50 0.00% 0.00 - 63.50 63.50 63.50 221 64.50 65.00 302 2.42% 2.42%
Oceanteam 5.30 0.00% 0.00 - 5.30 5.30 5.30 1237 4.78 5.54 928 3.92% 8.61%
Odfjell Drilling 26.12 -1.43% -0.38 8540 26.24 25.78 26.34 2236 25.90 26.38 1357 -6.38% -20.02%
Odfjell SE 29.60 -1.66% -0.50 150 29.60 29.60 29.60 689 25.00 30.30 150 -2.63% 15.62%
Odfjell SE 25.00 0.00% 0.00 - 25.00 25.00 25.00 474 29.00 25.00 801 0.00% 0.00%
Otello Corporation 16.16 0.00% 0.00 - 16.16 16.16 16.16 3833 16.12 16.70 773 -2.30% -0.62%
Panoro Energy 19.68 -0.91% -0.18 262 19.66 19.66 19.68 1851 19.42 19.76 1851 -4.93% -13.87%
PARETO BANK ASA NK 1 44.40 0.00% 0.00 - 44.40 44.40 44.40 8750 43.50 46.90 833 2.54% 17.77%
Petroleum Geo-Serv 17.52 -2.29% -0.41 114183 17.68 17.50 17.91 10003 17.34 17.64 2015 -4.47% 1.85%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 79.10 4.91% 3.70 1934 75.60 75.60 80.00 2216 78.20 79.40 220 5.61% -11.52%
Polarcus 1.24 0.98% 0.01 132303 1.21 1.21 1.24 11642 1.15 1.36 18000 0.49% -6.08%
Polaris Media 37.20 -5.58% -2.20 10 37.20 37.20 37.20 10 37.20 38.20 1183 -6.06% -3.63%
ProSafe 2.87 -9.54% -0.30 62256 3.00 2.84 3.00 200 2.87 7.10 25000 -25.88% 36.86%
Q-Free ASA 6.17 0.00% 0.00 - 6.17 6.17 6.17 7000 5.85 6.85 14176 0.00% 0.00%
Questerre Energy 1.34 1.06% 0.01 14059 1.32 1.32 1.34 15840 1.28 1.55 12672 -0.96% -11.44%
RAK PETROLEUM PLC A 11.25 0.00% 0.00 - 11.25 11.25 11.25 12500 9.50 11.00 1241 0.00% 1.35%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 3.34 -5.11% -0.18 204382 3.36 3.23 3.43 26379 3.30 3.47 18675 -0.24% 25.56%
SD Standard Drill 1.32 3.12% 0.04 313838 1.37 1.29 1.38 17829 1.32 1.46 17829 3.12% -2.04%
- - - - - - - - - - - 0.00% 0.00%
SAS Ab 15.28 -1.36% -0.21 50063 15.36 15.25 15.39 15000 15.09 15.37 4451 -0.07% 0.20%
Scatec Solar ASA 133.80 1.83% 2.40 19152 130.00 128.80 133.90 1307 132.60 134.30 278 10.76% 8.08%
Seabird Explor 0.57 -5.74% -0.04 23586 0.57 0.57 0.57 23586 0.58 0.59 13605 -9.73% 3.42%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 26.15 0.00% 0.00 - 26.15 26.15 26.15 2500 25.00 27.00 1384 -6.94% -4.91%
Selvaag Bolig 75.80 4.26% 3.10 17636 73.10 72.50 76.90 2298 75.20 80.00 106 6.46% 2.57%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 1.34 0.00% 0.00 - 1.34 1.34 1.34 8000 1.20 1.36 851 -6.29% -12.99%
Solon Eiendom 39.40 0.00% 0.00 - 39.40 39.40 39.40 1950 38.70 39.50 502 1.03% -0.76%
Solstad Farstad 1.02 0.00% 0.00 - 1.02 1.02 1.02 12458 1.00 1.10 6588 -3.42% 3.78%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 127.60 1.43% 1.80 35 127.60 127.60 127.60 295 126.40 128.40 295 -0.47% 12.13%
Storm Real-Estate 3.06 -8.93% -0.30 1897 3.24 3.06 3.24 238 3.06 3.26 1262 -11.56% -0.65%
Strongpoint 11.57 0.00% 0.00 - 11.57 11.57 11.57 1933 11.25 12.15 1933 0.00% 0.00%
TARGOVAX AS NK -,10 9.70 0.26% 0.03 12916 9.60 9.60 9.70 3913 9.46 11.40 2354 -1.17% 10.73%
TEAM TANKERS INTL 5.50 -4.35% -0.25 6645 5.55 5.50 5.55 127 5.50 5.60 6645 -4.35% 2.80%
Techstep 3.08 0.00% 0.00 - 3.08 3.08 3.08 1565 3.01 3.60 4945 -3.45% 2.67%
- - - - - - - - - - - 0.00% 0.00%
The Scottish Salm 28.15 0.00% 0.00 - 28.15 28.15 28.15 871 27.35 28.25 1694 -0.35% -0.35%
Thin Film Elec. 2.19 -1.79% -0.04 6223 2.13 2.13 2.23 612 1.96 2.23 5395 -5.60% -5.19%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 151.00 0.00% 0.00 - 151.00 151.00 151.00 249 153.00 152.00 224 0.00% 0.00%
WEBSTEP ASA NK 1 24.20 0.00% 0.00 - 24.20 24.20 24.20 - - 25.00 688 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 165.50 -2.36% -4.00 795 165.00 163.50 165.50 232 163.50 167.50 255 -2.65% 1.53%
Wilson ASA 20.60 0.00% 0.00 - 20.60 20.60 20.60 258 19.60 22.60 18 -3.74% 0.00%
ZALARIS ASA A NK -,1 30.10 4.51% 1.30 560 29.20 29.20 30.10 802 29.00 30.10 280 7.12% 19.92%