29.03.2020 10:08:37
NORWAY OSESX (SMALL CAP)
403.13
NOK
-4.3000
-1.06%
27.03.2020 16:45
 
Chart
Kursdaten
Kurs 403.13 Eröffnung 407.52
Diff. absolut -4.30 Tages-Hoch 413.03
Diff. % -1.06 % Tages-Tief 400.06
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 407.43 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 27.03.2020 / 16:45
Währung NOK Aktualisierungsstand 29.03.2020 / 10:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -42.77% 717.0 376.3
1 Woche 1.64% 416.4 379.1
1 Monat -28.52% 589.7 376.3
3 Monate -42.57% 717.0 376.3
6 Monate -34.21% 717.0 376.3
1 Jahr -34.63% 717.0 376.3
3 Jahre -34.42% 723.8 376.3
SMI
22.85
26.51
SMI
-13.92
-10.68
SMI
-42.77
-15.26
2018
2019
2020
{"2018":{"performance":-13.92,"chartHeight":19.331970861869,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":22.85,"chartHeight":21.590262010041,"year":2019,"ID_NOTATION":"2414193"},"2020":{"performance":-42.77,"chartHeight":22,"year":2020,"ID_NOTATION":"2414193"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2020 10:08:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABG Sundal Collier 3.00 0.00% 0.00 23947 2.99 2.99 3.00 14701 2.90 3.00 38 0.00% -24.53%
Akastor ASA 3.82 -1.80% -0.07 17325 3.90 3.80 3.92 1477 3.80 4.12 10238 1.19% -61.41%
AKVA Group 54.00 0.00% 0.00 - 54.00 54.00 54.00 129 54.00 45.00 257 12.97% -27.81%
American Ship. 17.90 1.24% 0.22 - 17.90 17.90 17.90 2614 16.50 25.00 691 -1.23% -45.60%
Apptix 10.70 0.00% 0.00 - 10.70 10.70 10.70 886 10.70 11.40 1261 2.88% 10.54%
AqualisBraemar 3.39 0.00% 0.00 - 3.39 3.39 3.39 26000 2.25 3.14 421 0.00% -7.88%
Archer Ltd 1.82 -1.09% -0.02 2200 1.82 1.82 1.82 5708 1.72 2.00 20000 2.25% -40.33%
ARCUS ASA NK 0,02 31.10 9.51% 2.70 91 31.10 31.10 31.10 347 28.00 37.00 507 9.12% -11.90%
Arendals Fossekom 2260.00 0.00% 0.00 - 2260.00 2260.00 2260.00 21 2350.00 2480.00 10 0.00% -14.07%
Asetek 30.88 -1.28% -0.40 4683 30.00 30.00 31.00 163 31.15 30.20 498 58.41% 4.84%
Atlantic Petrol 5.50 0.00% 0.00 - 5.50 5.50 5.50 264 5.00 5.75 2095 0.00% 0.00%
Avance Gas Holding 18.36 -3.16% -0.60 110789 19.18 17.48 19.22 9459 18.12 21.30 380 -7.74% -63.57%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 5.30 -7.02% -0.40 47717 5.50 5.20 5.60 6388 4.90 6.50 9582 -2.75% -72.11%
B2 HOLDING AS NK-,1 3.80 1.39% 0.05 86843 3.73 3.73 3.88 12051 2.90 3.81 10772 -5.19% -60.23%
Belships ASA 6.55 0.00% 0.00 - 6.55 6.55 6.55 419 5.10 5.40 1315 0.00% -9.03%
BERGENBIO ASA 13.90 -1.42% -0.20 1808 14.24 13.90 14.24 960 13.00 19.50 3000 3.27% 0.00%
Biotec Pharmacon 7.70 0.00% 0.00 - 7.70 7.70 7.70 2726 7.26 8.50 2272 5.48% 64.18%
Bonheur ASA 139.00 -3.81% -5.50 223 139.00 139.00 139.00 437 139.00 143.00 308 -0.18% -29.80%
Borgestad 9.95 0.00% 0.00 - 9.95 9.95 9.95 1875 11.80 10.00 10000 0.00% -49.23%
Bouvet 350.00 0.00% 0.00 - 350.00 350.00 350.00 153 338.00 397.00 199 7.03% -9.56%
BW LPG 28.16 0.57% 0.16 198814 27.84 27.42 28.36 13920 27.90 28.20 297 -8.53% -62.00%
BW Offshore 15.50 -4.62% -0.75 65879 15.95 15.20 16.03 7278 15.27 18.00 4075 -5.02% -76.62%
Byggma ASA 81.50 0.00% 0.00 - 81.50 81.50 81.50 349 70.00 81.50 60 0.00% -6.86%
Contextvision 75.00 0.00% 0.00 - 75.00 75.00 75.00 213 71.00 75.00 235 -24.24% -28.57%
- - - - - - - - - - - 0.00% 0.00%
Data Respons 48.00 0.00% 0.00 - 48.00 48.00 48.00 500 47.60 49.50 906 -0.10% 0.21%
DOF ASA 0.81 0.00% 0.00 - 0.81 0.81 0.81 12054 0.81 1.05 9920 -19.00% -47.81%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 4.69 0.00% 0.00 - 4.69 4.69 4.69 2161 3.12 3.90 2425 0.00% -12.83%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 0.60 -21.05% -0.16 75544 0.65 0.60 0.65 6256 0.56 0.65 9800 -13.04% -71.56%
Element ASA 2.50 0.00% 0.00 - 2.50 2.50 2.50 1401 2.98 3.50 903 -7.41% -56.14%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 0.72 0.00% 0.00 - 0.72 0.72 0.72 15600 0.66 0.72 20000 0.00% -36.56%
EUROPRIS ASA NK 1 27.72 1.69% 0.46 14676 28.04 27.50 28.10 181 27.50 28.30 1115 0.51% -19.98%
FJORD1 ASA NK 2,50 33.50 -0.89% -0.30 4658 33.50 33.50 33.50 718 34.00 34.00 348 1.82% -6.94%
Flex Lng 46.00 8.24% 3.50 4203 45.00 43.00 46.00 5279 45.70 59.50 604 8.62% -49.45%
Frontline 89.90 3.60% 3.12 337010 88.30 87.30 91.50 3000 91.80 96.20 3000 18.13% -19.37%
Funcom 16.75 0.00% 0.00 - 16.75 16.75 16.75 1306 16.75 22.00 3399 -0.89% 27.86%
Gaming Innovation Gr 4.25 19.72% 0.70 41404 4.10 4.00 4.70 3216 4.01 4.71 2836 41.90% -45.16%
GC Rieber Ship. 4.14 0.00% 0.00 - 4.14 4.14 4.14 110 7.10 4.14 805 -41.69% -48.25%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 5.45 0.00% 0.00 - 5.45 5.45 5.45 2382 4.00 5.60 3517 0.00% -19.85%
Gyldendal 456.00 0.00% 0.00 - 456.00 456.00 456.00 28 434.00 446.00 1 0.00% 7.04%
Havila Shipping 2.24 0.00% 0.00 - 2.24 2.24 2.24 1092 2.00 2.26 1999 -6.67% -25.83%
HAVYARD GROUP ASA 1.80 0.00% 0.00 - 1.80 1.80 1.80 2362 1.55 2.30 5650 20.00% -43.04%
Hexagon Composites 24.05 -0.41% -0.10 15390 24.00 23.25 24.30 14176 23.75 24.80 1692 3.89% -34.29%
Hiddn Solutions 1.30 8.33% 0.10 6445 1.30 1.30 1.30 5729 1.20 1.19 533 2.77% 0.72%
Höegh LNG Holdings 9.01 -4.96% -0.47 6081 9.53 9.01 9.53 241 7.00 9.56 10000 -0.99% -73.38%
- - - - - - - - - - - 0.00% 0.00%
Idex ASA 0.70 0.00% 0.00 - 0.70 0.70 0.70 39148 0.61 0.70 4545 62.79% -45.31%
Incus Investor 0.65 0.00% 0.00 - 0.65 0.65 0.65 19998 0.54 0.72 8950 0.00% -20.73%
INFRONT ASA NK -,10 14.20 0.00% 0.00 - 14.20 14.20 14.20 2500 15.60 14.50 204 0.00% 0.00%
INSR Insurance 2.65 0.00% 0.00 - 2.65 2.65 2.65 3063 2.80 4.00 40375 -17.19% -60.45%
Interoil Expl & Prod 1.10 0.00% 0.00 - 1.10 1.10 1.10 6224 1.00 1.45 12744 -5.17% -60.85%
Itera 8.96 0.00% 0.00 - 8.96 8.96 8.96 1658 7.90 8.30 1564 0.00% -19.28%
Jinhui Shipp&Trans 3.62 0.00% 0.00 - 3.62 3.62 3.62 3124 3.46 3.60 10828 11.04% -30.38%
KID ASA O.N. 34.50 -1.99% -0.70 211 34.50 34.50 34.50 472 32.20 34.90 472 -4.96% -30.30%
Kitron ASA 8.01 0.38% 0.03 2025 8.00 8.00 8.01 6553 7.85 8.19 5348 -2.91% -26.51%
Kongsberg Auto 1.90 -15.23% -0.34 307537 2.25 1.89 2.25 70901 1.88 2.70 1242 7.15% -69.01%
Kvaerner 5.86 -3.54% -0.21 15483 6.01 5.86 6.01 599 5.66 6.60 2398 -0.68% -47.30%
- - - - - - - - - - - 0.00% 0.00%
Magnora 7.20 0.00% 0.00 - 7.20 7.20 7.20 945 7.00 8.50 800 0.00% 0.00%
MediStim 155.00 0.98% 1.50 102 154.00 154.00 155.00 40 142.00 168.00 25 -4.62% -17.11%
MULTICONSULT AS NK - 42.50 0.00% 0.00 - 42.50 42.50 42.50 680 39.50 41.00 453 0.00% -40.64%
Napatech 3.00 1.01% 0.03 6100 3.00 3.00 3.00 20000 2.55 3.00 6356 5.63% -34.78%
Navamedic 14.60 0.00% 0.00 - 14.60 14.60 14.60 1045 14.50 20.50 940 0.00% -22.96%
Nekkar 1.51 0.00% 0.00 - 1.51 1.51 1.51 8024 1.55 1.89 17615 0.00% -25.37%
NEL ASA 10.35 -1.05% -0.11 1619737 10.53 10.18 10.74 46176 10.28 11.20 1969 1.37% 19.65%
NEXT BIOMETRICS GROU 1.84 -0.54% -0.01 3271 1.84 1.84 1.84 9884 1.84 2.10 7781 -9.80% -46.04%
NORDIC NANOVECTOR NK 13.21 -2.87% -0.39 14940 14.30 13.21 14.30 290 12.65 14.50 396 -4.62% -58.17%
Nordic Semi 40.24 0.10% 0.04 27743 40.98 39.98 40.98 1874 40.02 40.86 425 11.41% -27.89%
Norway Royal Salmon 194.65 -3.16% -6.35 7787 199.70 194.00 200.60 1343 193.30 198.00 216 -6.96% -18.76%
Norwegian Energy 138.40 0.00% 0.00 - 138.40 138.40 138.40 199 130.00 139.80 1096 5.65% -39.83%
Norwegian Property 10.25 0.00% 0.00 - 10.25 10.25 10.25 940 10.35 12.40 6400 3.54% -26.79%
NRC Group ASA 22.10 0.00% 0.00 - 22.10 22.10 22.10 6574 22.65 21.40 716 4.37% -61.23%
NTS ASA 53.50 0.00% 0.00 - 53.50 53.50 53.50 364 50.00 55.00 1249 1.90% -13.71%
Oceanteam 3.16 0.00% 0.00 - 3.16 3.16 3.16 790 2.85 3.50 4348 -24.76% -35.25%
Odfjell Drilling 7.96 -8.40% -0.73 14298 8.15 7.87 8.15 223 7.80 10.00 1939 -12.04% -75.63%
Odfjell SE 25.20 0.00% 0.00 - 25.20 25.20 25.20 271 20.80 25.20 84 0.00% 0.80%
Odfjell A 18.45 0.00% 0.00 - 18.45 18.45 18.45 5011 18.35 29.60 8800 0.00% -27.93%
Otello Corporation 11.68 0.00% 0.00 - 11.68 11.68 11.68 4580 9.85 12.74 7500 16.57% -28.17%
Panoro Energy 5.76 -4.64% -0.28 8963 5.86 5.76 6.04 687 5.62 5.96 7521 1.05% -74.79%
PARETO BANK ASA NK 1 25.10 0.00% 0.00 4284 26.00 24.80 26.00 1688 24.90 26.20 1688 12.56% -33.42%
Petroleum Geo-Serv 3.00 -2.02% -0.06 610885 3.09 2.97 3.10 122056 2.98 3.30 5251 -7.69% -82.56%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 52.00 -2.26% -1.20 11743 52.10 50.80 52.70 3008 50.80 52.70 831 -6.64% -41.83%
Polarcus 0.29 -6.97% -0.02 158110 0.31 0.29 0.31 46094 0.28 0.30 17209 -21.31% -77.70%
Polaris Media 29.60 7.25% 2.00 280 29.60 29.60 29.60 280 28.40 29.60 280 -22.92% -23.32%
ProSafe 1.06 -7.02% -0.08 8998 1.14 1.06 1.14 7566 1.04 1.14 4592 -11.67% -49.43%
Q-Free ASA 4.50 0.00% 0.00 - 4.50 4.50 4.50 3600 3.60 6.80 1902 -10.89% -27.13%
Questerre Energy 0.70 1.45% 0.01 11545 0.70 0.70 0.70 16880 0.60 0.76 16880 -12.50% -53.70%
RAK PETROLEUM PLC A 4.19 0.00% 0.00 - 4.19 4.19 4.19 2594 3.60 3.80 23 0.00% -62.25%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 2.66 -1.26% -0.03 83271 2.73 2.65 2.73 25000 2.55 2.78 2067 0.15% 0.15%
SD Standard Drill 0.70 -0.85% -0.01 34132 0.70 0.70 0.70 19856 0.63 0.74 16546 -7.41% -48.05%
- - - - - - - - - - - 0.00% 0.00%
SAS Ab 8.48 -1.91% -0.17 153749 8.61 8.44 8.70 295 8.20 8.65 438 -2.92% -44.36%
Scatec Solar ASA 128.20 -0.54% -0.70 18376 131.00 125.00 136.40 763 126.60 131.00 551 10.90% 3.55%
Seabird Explor 0.20 0.00% 0.00 - 0.20 0.20 0.20 50000 0.19 0.21 24438 -11.11% -64.03%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 24.60 0.00% 0.00 - 24.60 24.60 24.60 10 23.40 23.50 3082 0.00% -10.55%
Selvaag Bolig 44.20 -3.18% -1.45 3815 45.50 44.15 45.50 138 35.00 45.80 3130 1.26% -40.19%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 0.99 0.00% 0.00 - 0.99 0.99 0.99 10000 0.75 0.90 3491 0.00% -35.71%
Solon Eiendom 27.00 0.00% 0.00 - 27.00 27.00 27.00 5125 23.80 26.80 484 -2.53% -31.99%
Solstad Farstad 0.51 0.59% 0.00 9144 0.51 0.51 0.51 9144 0.49 0.53 9144 -0.19% -47.60%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 74.40 -2.23% -1.70 883 75.20 74.40 75.20 5460 73.90 76.20 592 -1.59% -34.62%
Storm Real-Estate 1.81 0.00% 0.00 - 1.81 1.81 1.81 1463 1.80 1.70 681 0.00% -41.23%
Strongpoint 10.10 12.47% 1.12 220 10.10 10.10 10.10 3262 8.72 10.10 3262 15.30% -12.74%
TARGOVAX AS NK -,10 4.72 9.76% 0.42 29982 4.45 4.42 4.80 6250 4.00 4.80 9512 9.88% -46.06%
TEAM TANKERS INTL 4.86 0.00% 0.00 - 4.86 4.86 4.86 971 4.88 5.50 15416 0.00% -9.16%
Techstep 2.40 0.00% 0.00 - 2.40 2.40 2.40 6000 1.90 2.31 2953 0.00% -20.00%
- - - - - - - - - - - 0.00% 0.00%
The Scottish Salm 28.10 - - - - - - 1 28.15 28.15 1742 0.00% -0.53%
Thin Film Elec. 0.88 -4.78% -0.04 9398 0.88 0.88 0.88 2251 0.80 1.05 10000 -12.40% -62.08%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 148.00 0.00% 0.00 - 148.00 148.00 148.00 78 156.00 148.00 43 0.00% -1.99%
WEBSTEP ASA NK 1 18.70 0.00% 0.00 - 18.70 18.70 18.70 1664 13.50 24.00 1343 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 91.40 0.00% 0.00 - 91.40 91.40 91.40 55 94.80 91.40 847 -5.38% -43.93%
Wilson ASA 24.60 0.00% 0.00 - 24.60 24.60 24.60 136 21.00 24.60 160 0.00% 19.42%
ZALARIS ASA A NK -,1 22.00 0.00% 0.00 - 22.00 22.00 22.00 2500 24.50 40.00 900 0.00% -12.35%