29.09.2020 15:20:40
NORWAY OSESX (SMALL CAP)
608.31
NOK
8.8500
1.48%
28.09.2020 16:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 599.46 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 28.09.2020 / 16:40
Währung NOK Aktualisierungsstand 29.09.2020 / 15:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.64% 717.0 376.3
1 Woche 1.55% 610.9 595.8
1 Monat 0.09% 621.0 586.7
3 Monate 10.68% 621.0 541.6
6 Monate 50.90% 621.0 396.1
1 Jahr -0.73% 717.0 376.3
3 Jahre -5.88% 723.8 376.3
SMI
22.85
26.51
SMI
-13.92
-10.68
SMI
-13.64
-2.9
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":-13.64,"chartHeight":19.239383660804,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 15:20:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABG Sundal Collier 5.16 0.58% 0.03 1172 5.16 5.16 5.16 802 5.16 6.10 49199 4.69% 29.06%
Akastor ASA 5.98 0.50% 0.03 2429 5.88 5.88 5.98 15000 5.53 6.61 15000 -6.45% -39.90%
AKVA Group 71.60 8.48% 5.60 172 70.20 70.20 71.60 24 71.40 71.60 71 3.12% -11.76%
American Ship. 28.90 -1.20% -0.35 50 29.15 28.90 29.15 2 28.80 29.00 3446 3.91% -10.00%
Apptix 26.00 0.78% 0.20 3412 26.00 25.90 26.00 131 25.70 26.50 10000 -3.73% 166.53%
AqualisBraemar 5.35 0.00% 0.00 - 5.35 5.35 5.35 501 5.45 5.45 3586 0.94% 45.38%
Archer Ltd 2.07 -10.00% -0.23 3240 2.07 2.07 2.07 912 2.07 2.62 35000 13.86% -24.59%
ARCUS ASA NK 0,02 41.70 5.30% 2.10 2166 42.50 41.70 43.20 693 40.80 42.20 616 -2.22% 12.18%
Arendals Fossekom 3960.00 -3.88% -160.00 4 3960.00 3960.00 3960.00 10 2600.00 4500.00 22 0.00% 56.65%
Asetek 81.25 -2.93% -2.45 1494 84.20 81.25 84.60 415 80.20 81.40 415 -0.48% 184.21%
Atlantic Petrol 4.09 0.00% 0.00 - 4.09 4.09 4.09 333 3.50 4.95 942 0.00% -40.72%
Avance Gas Holding 22.80 3.54% 0.78 69589 22.14 21.66 22.80 800 22.72 23.24 480 -3.42% -56.31%
Axactor AB 7.24 -3.47% -0.26 52822 7.34 7.15 7.34 7873 7.20 7.24 742 -3.85% -60.53%
B2 HOLDING AS NK-,1 6.11 -0.65% -0.04 18204 6.00 5.97 6.11 5504 6.07 6.14 1111 1.15% -35.64%
Belships ASA 6.50 0.00% 0.00 - 6.50 6.50 6.50 4000 5.50 7.70 3879 0.00% -9.72%
BERGENBIO ASA 29.95 -2.60% -0.80 28196 30.65 29.70 30.75 174 29.80 30.10 1292 -5.53% 0.00%
Biotec Pharmacon 62.00 -2.52% -1.60 11208 63.00 61.00 63.80 424 61.80 62.20 1019 11.58% 1256.08%
Bonheur ASA 217.25 -2.36% -5.25 3752 221.00 216.50 221.00 71 217.00 218.00 235 -2.41% 12.37%
Borgestad 14.30 0.00% 0.00 - 14.30 14.30 14.30 19 14.00 14.10 466 -2.39% -27.04%
Bouvet 584.00 0.34% 2.00 27 584.00 582.00 584.00 3 576.00 582.00 8 1.75% 50.39%
BW LPG 37.36 -0.53% -0.20 34108 37.02 36.42 37.38 907 37.08 37.36 1100 -0.69% -49.17%
BW Offshore 26.40 -1.57% -0.42 23823 26.86 26.12 26.86 800 26.38 26.52 1920 -3.39% -59.55%
Byggma ASA 101.00 0.00% 0.00 - 101.00 101.00 101.00 24 103.00 135.00 333 0.00% 15.43%
Contextvision 19.45 -3.38% -0.68 3816 19.99 19.39 19.99 49 19.44 23.00 712 -9.89% 91.71%
- - - - - - - - - - - 0.00% 0.00%
DOF ASA 0.50 -4.37% -0.02 763 0.50 0.50 0.50 5769 0.50 0.51 9617 -2.52% -67.59%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 2.40 -4.76% -0.12 880 2.40 2.40 2.40 1238 2.36 2.52 14200 -12.50% -53.16%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 0.61 -2.84% -0.02 16558 0.61 0.61 0.61 998 0.60 0.62 991 5.85% -70.00%
Element ASA 4.38 3.42% 0.14 200 4.38 4.38 4.38 1562 4.07 4.14 872 -12.68% -25.70%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 1.45 10.31% 0.14 143886 1.31 1.31 1.47 7442 1.41 1.45 8580 3.56% 15.42%
EUROPRIS ASA NK 1 47.08 1.51% 0.70 20907 46.32 45.98 47.28 17 47.00 47.06 170 7.21% 33.89%
FJORD1 ASA NK 2,50 43.35 0.58% 0.25 458 43.35 43.35 43.35 43 43.30 44.00 1000 1.17% 19.72%
FLEX LNG 53.20 3.10% 1.60 4286 52.17 51.90 53.20 176 50.80 56.80 123 2.99% -43.30%
Frontline 60.20 -0.91% -0.55 12500 60.85 60.00 60.85 229 60.10 60.35 800 -3.26% -45.52%
Gaming Innovation Gr 7.73 -1.40% -0.11 1448 7.73 7.73 7.73 828 7.74 7.93 875 -0.13% 1.16%
GC Rieber Ship. 6.10 0.00% 0.00 - 6.10 6.10 6.10 553 5.35 6.50 514 5.17% -23.75%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 7.45 4.20% 0.30 1380 7.30 7.30 7.55 37 7.30 7.40 957 4.20% 9.56%
Gyldendal 498.00 -1.39% -7.00 15 498.00 498.00 498.00 5 478.00 498.00 12 0.00% 18.54%
Havila Shipping 2.40 -2.83% -0.07 436 2.43 2.40 2.43 679 2.40 2.63 1257 -4.00% -20.53%
HAVYARD GROUP ASA 1.82 0.00% 0.00 - 1.82 1.82 1.82 6000 1.75 1.96 2485 -2.41% -42.41%
Hexagon Composites 50.70 -2.03% -1.05 10960 51.65 50.05 51.65 282 50.75 51.05 1112 10.20% 41.39%
Hiddn Solutions 2.60 -3.70% -0.10 12063 2.60 2.60 2.60 2534 2.54 2.70 6145 27.96% 56.98%
Höegh LNG Holdings 9.98 -0.60% -0.06 570 10.00 9.98 10.00 10000 9.01 10.30 589 -4.38% -70.34%
- - - - - - - - - - - 0.00% 0.00%
Idex Biometrics 2.12 5.21% 0.10 117383 2.05 2.05 2.13 15808 2.08 2.12 785 -8.20% 57.42%
INFRONT ASA NK -,10 19.95 -2.21% -0.45 1068 19.95 19.95 19.95 1119 19.80 20.90 1200 -5.00% 0.00%
INSR Insurance 0.96 -11.56% -0.13 184793 1.10 0.89 1.10 11777 0.89 0.97 1664 55.71% -83.73%
Interoil Expl & Prod 1.30 1.88% 0.02 22665 1.24 1.24 1.35 2091 1.27 1.40 6261 -0.92% -53.81%
Itera 13.45 -1.82% -0.25 3634 13.50 13.45 13.60 919 13.45 14.20 919 5.79% 23.42%
Jinhui Shipp&Trans 3.42 0.00% 0.00 - 3.42 3.42 3.42 5000 3.31 3.40 2715 0.00% -34.23%
KID ASA O.N. 84.20 0.96% 0.80 337 82.80 82.80 84.20 856 83.60 85.00 69 1.46% 68.48%
Kitron ASA 18.20 -0.05% -0.01 43539 18.40 18.04 18.42 1832 18.08 18.18 564 4.06% 67.06%
Kongsberg Auto 0.13 -0.92% -0.00 1988781 0.13 0.13 0.13 10000 0.13 0.13 22826 -1.07% -97.88%
Kvaerner 7.30 -2.14% -0.16 38635 7.42 7.24 7.42 502 7.32 7.40 5638 2.75% -32.85%
- - - - - - - - - - - 0.00% 0.00%
Magnora 20.10 0.50% 0.10 807 20.10 20.10 20.10 289 19.90 20.30 7551 2.04% 177.78%
MediStim 234.00 1.74% 4.00 114 229.00 229.00 234.00 28 233.00 233.00 74 7.48% 22.99%
MULTICONSULT AS NK - 93.75 -1.32% -1.25 6582 93.00 91.50 94.50 158 92.50 98.00 701 0.53% 32.68%
Napatech 11.76 -1.26% -0.15 2691 11.88 11.70 11.94 890 11.78 11.92 104 -4.26% 158.91%
Navamedic 18.75 -1.83% -0.35 106 18.75 18.75 18.75 131 18.05 21.00 668 -1.83% -1.06%
Nekkar 5.26 3.95% 0.20 11968 5.10 5.10 5.40 1148 5.16 5.28 1625 2.43% 149.26%
Nel ASA 16.86 -1.40% -0.24 976047 17.38 16.43 17.50 375 16.86 16.86 358 8.91% 97.75%
NEXT BIOMETRICS GROU 2.50 5.93% 0.14 29948 2.66 2.50 2.70 5685 2.23 2.65 6396 -5.22% -30.79%
NORDIC NANOVECTOR NK 15.96 3.03% 0.47 22086 15.16 15.10 16.09 1200 16.02 16.81 7500 -26.31% -50.95%
Nordic Semi 95.00 -0.89% -0.85 59292 95.90 94.75 96.20 671 95.00 95.15 317 -2.79% 71.77%
Norway Royal Salmon 215.20 1.51% 3.20 2324 214.80 214.20 215.50 40 215.00 216.40 176 -2.75% -11.52%
Norwegian Energy 138.00 1.47% 2.00 19 138.00 138.00 138.00 84 144.00 139.50 14 1.28% -40.00%
Norwegian Property 11.15 0.00% 0.00 - 11.15 11.15 11.15 921 11.10 11.20 1105 0.00% -20.36%
NRC Group ASA 22.70 8.61% 1.80 5570 21.15 21.15 23.15 805 22.55 22.75 1170 -2.79% -63.33%
NTS ASA 72.00 0.00% 0.00 - 72.00 72.00 72.00 304 69.00 73.50 328 0.70% 16.13%
Oceanteam 2.86 5.15% 0.14 595 2.86 2.86 2.86 231 2.70 2.86 595 -2.72% -41.39%
Odfjell Drilling 10.98 -0.18% -0.02 21844 10.90 10.76 11.08 715 10.96 11.08 3217 13.87% -66.32%
Odfjell SE 21.40 0.00% 0.00 - 21.40 21.40 21.40 275 21.20 21.40 105 0.00% -14.40%
Odfjell A 21.50 0.00% 0.00 - 21.50 21.50 21.50 846 21.00 21.50 126 1.90% -16.02%
Otello Corporation 16.12 -2.86% -0.47 3100 16.35 16.12 16.35 2416 15.40 15.85 2423 1.53% 2.09%
Panoro Energy 10.18 -0.39% -0.04 606 10.20 10.18 10.20 34 10.12 10.62 149 5.36% -55.27%
PARETO BANK ASA NK 1 38.00 0.00% 0.00 400 38.00 38.00 38.00 486 38.30 38.30 249 -0.52% 0.80%
Petroleum Geo-Serv 2.64 -8.46% -0.24 91655 2.81 2.59 2.83 4442 2.62 2.66 1822 -5.75% -83.23%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 88.20 -0.90% -0.80 9761 89.10 88.20 89.40 87 88.10 88.40 225 -1.33% -0.45%
Polarcus 0.29 -0.85% -0.00 29662 0.28 0.28 0.29 1012 0.28 0.29 11656 1.72% -77.58%
Polaris Media 41.00 0.00% 0.00 - 41.00 41.00 41.00 372 41.20 41.00 180 0.00% 6.22%
ProSafe 1.12 -5.74% -0.07 2280 1.12 1.12 1.12 1213 1.12 1.19 2280 -3.58% -43.51%
Q-Free ASA 4.38 0.00% 0.00 - 4.38 4.38 4.38 481 4.24 4.36 1059 3.30% -29.07%
Questerre Energy 0.74 4.52% 0.03 52162 0.72 0.71 0.74 13943 0.70 0.87 22211 3.21% -53.17%
RAK PETROLEUM PLC A 5.02 0.00% 0.00 - 5.02 5.02 5.02 1413 4.80 5.30 1509 -5.64% -54.77%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 4.02 4.85% 0.19 228874 3.87 3.87 4.13 25000 3.99 4.18 75000 5.74% 44.06%
SD Standard Drill 0.68 -0.29% -0.00 9398 0.68 0.68 0.68 2643 0.66 0.72 20000 1.18% -49.24%
- - - - - - - - - - - 0.00% 0.00%
SAS AB 2.39 -62.92% -4.05 493558 1.99 1.89 2.53 6000 2.35 2.38 224 1.82% -57.80%
Scana 2.60 17.12% 0.38 61527 2.30 2.30 2.60 3521 2.48 2.60 7573 17.46% 170.73%
Scatec Solar 209.20 1.65% 3.40 79764 207.80 205.20 211.60 176 209.00 209.40 721 15.04% 66.24%
SeaBird Exploration 3.71 -0.27% -0.01 1874 3.71 3.71 3.71 1293 3.69 3.83 2270 3.19% -66.55%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 23.50 0.00% 0.00 648 23.50 23.50 23.50 487 23.40 24.50 25 -3.29% -14.55%
Selvaag Bolig 48.75 -3.08% -1.55 2968 49.05 48.50 49.05 139 48.00 48.65 74 0.00% -31.94%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 0.94 0.00% 0.00 - 0.94 0.94 0.94 14000 0.80 0.86 3949 0.00% -38.64%
Solon Eiendom 33.20 1.22% 0.40 226 33.20 33.20 33.20 226 33.20 32.90 226 -0.61% -17.38%
Solstad Farstad 0.58 0.00% 0.00 - 0.58 0.58 0.58 20000 0.52 0.65 38223 9.14% -40.25%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 79.40 -1.00% -0.80 862 79.30 79.10 79.50 295 79.20 79.50 2 -0.87% -29.53%
Storm Real-Estate 4.96 -4.62% -0.24 752 4.96 4.96 4.96 519 4.84 4.94 752 7.36% 61.04%
Strongpoint 18.60 3.91% 0.70 3293 18.35 18.35 18.70 985 18.00 18.40 985 -1.59% 60.69%
TARGOVAX AS NK -,10 8.15 0.74% 0.06 12678 8.09 8.09 8.15 1783 8.11 8.15 2413 8.45% -7.65%
TEAM TANKERS INTL 3.10 0.00% 0.00 - 3.10 3.10 3.10 1957 2.88 3.98 2071 -0.64% -42.06%
Techstep 5.00 -1.96% -0.10 5305 5.00 5.00 5.00 1939 4.82 5.00 2361 6.69% 70.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 0.37 -1.58% -0.01 6548 0.37 0.37 0.37 6688 0.37 0.38 8887 4.94% -81.01%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 157.00 0.00% 0.00 - 157.00 157.00 157.00 81 153.00 157.00 30 0.00% 3.97%
WEBSTEP ASA NK 1 22.00 0.00% 0.00 - 22.00 22.00 22.00 869 22.60 22.00 1233 -4.35% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 131.00 0.00% 0.00 949 130.50 130.50 131.00 61 128.00 130.00 200 1.16% -19.63%
Wilson ASA 19.20 0.00% 0.00 - 19.20 19.20 19.20 419 19.40 19.20 204 -3.03% -6.80%
ZALARIS ASA A NK -,1 38.80 0.00% 0.00 - 38.80 38.80 38.80 223 38.90 38.80 270 -1.52% 54.58%