23.07.2019 04:36:43
NORWAY OSESX (SMALL CAP)
639.41
NOK
4.3000
0.68%
22.07.2019 16:37
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.07.2019 635.11 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 22.07.2019 / 16:37
Währung NOK Aktualisierungsstand 23.07.2019 / 04:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.52% 663.5 569.0
1 Woche -0.47% 642.9 630.7
1 Monat 3.40% 649.1 613.7
3 Monate -2.91% 663.5 602.1
6 Monate 6.98% 663.5 583.8
1 Jahr -6.94% 716.6 557.2
3 Jahre 19.93% 723.8 533.1
3.95
13
SMI
11.52
17.71
SMI
-13.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.95,"chartHeight":14.895085950849,"year":2017,"ID_NOTATION":"2414193"},"2018":{"performance":-13.92,"chartHeight":21.184408741641,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":11.52,"chartHeight":20.239510713999,"year":2019,"ID_NOTATION":"2414193"}}
{"2017":{"performance":13,"chartHeight":20.842996298238,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.861476497684,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.71,"chartHeight":22.386753296576,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.658491658175,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.353681468485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.28,"chartHeight":21.966376524564,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.984753310156,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.957379243507,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.48,"chartHeight":22.027342693887,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.440035620478,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.148409542919,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7,"chartHeight":17.752091910347,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.862163566435,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.503783667288,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.39,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.07.2019 04:36:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 3.58 -3.37% -0.12 761 3.70 3.58 3.70 7651 3.57 3.65 7084 -7.36% -20.60%
AKVA Group 77.80 0.00% 0.00 - 77.80 77.80 77.80 65 77.20 77.40 284 -0.51% 15.09%
AQUALIS ASA 3.99 0.00% 0.00 - 3.99 3.99 3.99 6598 3.99 3.99 2790 - 1.53%
ARCUS ASA NK 0,02 36.80 0.00% 0.00 - 36.80 36.80 36.80 165 35.30 36.30 1726 -0.54% -10.13%
Akastor ASA 11.46 0.17% 0.02 1287 11.52 11.46 11.52 2381 11.14 11.56 2295 -0.35% -11.16%
American Ship. 34.80 0.36% 0.12 221 34.80 34.80 34.80 1250 34.15 34.80 345 1.16% 8.75%
Apptix 8.58 0.00% 0.00 - 8.58 8.58 8.58 34 6.94 8.36 7512 5.41% 267.29%
Archer Ltd 4.42 0.00% 0.00 - 4.42 4.42 4.42 6462 4.32 4.54 10512 -2.43% 9.80%
Arendals Fossekom 2750.00 0.00% 0.00 - 2750.00 2750.00 2750.00 2 2620.00 2720.00 16 - -8.94%
Asetek 32.00 -3.03% -1.00 183 32.85 32.00 32.85 7 32.25 32.20 118 -3.61% -19.29%
Atlantic Petrol 7.90 0.00% 0.00 - 7.90 7.90 7.90 346 7.90 7.95 2826 - 26.40%
Avance Gas Holding 27.55 6.58% 1.70 20589 26.60 26.50 28.00 1376 27.40 27.90 4539 0.92% 117.96%
Avocet Mining 10.90 - - - - - - 1173 12.00 - - 41.28% 41.28%
Axactor AB 18.90 0.00% 0.00 5600 19.00 18.80 19.00 1426 18.60 19.10 2700 -5.50% 1.07%
B2 HOLDING AS NK-,1 10.32 0.58% 0.06 16861 10.37 10.31 10.41 2624 10.11 10.50 2526 0.24% -17.20%
BERGENBIO ASA - - - - - - - - - - - - -
BW LPG 41.66 3.22% 1.30 172604 40.36 40.20 42.04 5135 41.34 41.98 639 -2.48% 59.68%
BW Offshore 49.95 1.10% 0.55 39075 49.60 49.60 51.05 822 49.60 50.38 4287 -5.45% 57.57%
Belships ASA 7.20 0.00% 0.00 - 7.20 7.20 7.20 4 6.00 7.20 1037 11.63% 44.29%
Biotec Pharmacon 3.98 0.00% 0.00 - 3.98 3.98 3.98 2247 3.88 3.98 3238 0.76% 11.17%
Bonheur ASA 186.75 2.61% 4.75 262 184.00 184.00 187.00 174 185.50 188.00 94 -2.48% 99.31%
Borgestad 14.50 0.00% 0.00 - 14.50 14.50 14.50 394 14.10 15.50 5028 -2.03% 8.61%
Bouvet 301.00 0.00% 0.00 - 301.00 301.00 301.00 118 296.00 301.00 9 2.03% 56.77%
Byggma ASA 93.00 0.00% 0.00 - 93.00 93.00 93.00 125 93.00 100.00 75 - 34.78%
Contextvision 71.50 0.00% 0.00 - 71.50 71.50 71.50 124 72.50 71.50 28 - 25.44%
Cxence ASA - - - - - - - - - - - - -
DOF ASA 3.43 1.48% 0.05 1052 3.38 3.38 3.43 1041 3.43 3.40 128 1.18% 6.69%
Data Respons 32.90 0.00% 0.00 - 32.90 32.90 32.90 19 32.90 33.40 301 -1.50% 49.55%
Dolphin Drilling 1.77 0.00% 0.00 - 1.77 1.77 1.77 4274 1.15 1.05 21342 - -
EMAS Offshore - - - - - - - - - - - - -
ENDUR ASA 1.06 0.00% 0.00 - 1.06 1.06 1.06 1832 1.29 1.06 2170 - -17.45%
EUROPRIS ASA NK 1 25.42 0.95% 0.24 51359 25.02 25.00 25.42 3680 25.24 25.70 1162 2.58% 10.52%
Eidesvik Offshore 5.30 0.00% 0.00 - 5.30 5.30 5.30 1774 5.54 5.30 676 - -4.50%
Ekornes - - - - - - - - - - - - -
Electrom. GeoSvcs 2.89 2.12% 0.06 17513 2.63 2.63 2.89 4011 2.83 2.89 6664 2.12% 107.91%
Element ASA 1.58 -10.30% -0.18 44230 1.60 1.55 1.68 4046 1.58 1.61 24095 -38.87% -87.45%
FJORD1 ASA NK 2,50 39.60 0.00% 0.00 - 39.60 39.60 39.60 617 38.00 38.90 1 -1.49% -9.69%
Flex Lng 109.60 2.24% 2.40 286 109.60 109.60 109.80 692 109.00 111.20 383 -2.32% -11.26%
Frontline 68.45 2.16% 1.45 25641 67.00 67.00 70.10 2500 66.35 71.45 1250 -0.58% 40.44%
Funcom 15.60 9.21% 1.31 3365 14.98 14.98 15.60 8238 15.60 15.92 8238 8.71% 30.02%
GC Rieber Ship. 8.95 0.00% 0.00 - 8.95 8.95 8.95 404 8.60 8.90 693 -4.28% 14.74%
Gaming Innovation Gr 10.84 -2.87% -0.32 2031 11.14 10.84 11.14 5000 10.64 10.86 2981 -9.52% -52.67%
Golden Ocean - - - - - - - - - - - - -
Goodtech 8.10 32.79% 2.00 2603 8.10 8.10 8.10 805 7.30 6.95 1423 32.79% 62.65%
Gyldendal 396.00 0.00% 0.00 - 396.00 396.00 396.00 16 374.00 396.00 31 - 7.61%
HAVYARD GROUP ASA 7.48 4.47% 0.32 1000 7.48 7.48 7.48 1718 6.92 7.44 1310 - -21.59%
Havila Shipping 4.03 0.00% 0.00 - 4.03 4.03 4.03 5456 3.97 4.12 968 - 22.31%
Hexagon Composites 34.40 1.78% 0.60 15810 34.55 34.05 34.70 879 34.10 34.80 3237 -2.82% 39.55%
Hiddn Solutions 0.28 0.00% 0.00 - 0.28 0.28 0.28 21074 0.17 0.19 24500 - -77.59%
Höegh LNG Holdings 34.85 1.01% 0.35 253 34.85 34.85 34.85 288 34.80 34.95 420 -2.65% -9.01%
I.M. Skaugen - - - - - - - - - - - - -
INFRONT ASA NK -,10 - - - - - - - - - - - - -
INSR Insurance 7.60 0.00% 0.00 - 7.60 7.60 7.60 501 7.46 7.60 1614 - -7.54%
Idex ASA 1.73 -2.26% -0.04 1858 1.73 1.73 1.73 626 1.69 1.72 1577 1.05% -43.83%
Incus Investor 0.82 0.00% 0.00 - 0.82 0.82 0.82 503 0.82 0.89 11400 -4.09% 25.77%
Interoil Expl & Prod 3.21 0.00% 0.00 - 3.21 3.21 3.21 121 2.94 3.05 4268 - 17.55%
Itera 7.78 0.00% 0.00 - 7.78 7.78 7.78 152 7.62 7.74 1458 0.26% -8.25%
Jinhui Shipp&Trans 8.58 3.00% 0.25 3455 8.58 8.58 8.58 4482 8.57 8.71 4482 9.02% 14.40%
KID ASA O.N. 45.70 -0.22% -0.10 91 45.70 45.70 45.70 383 45.40 45.10 467 1.33% 27.30%
Kitron ASA 10.14 2.79% 0.28 6875 9.94 9.94 10.14 116 9.85 10.18 1281 2.17% 14.19%
Kongsberg Auto 6.55 2.18% 0.14 7309 6.67 6.55 6.67 4112 6.45 6.69 3964 1.24% -14.60%
Kvaerner 12.80 -0.85% -0.11 4944 12.88 12.79 12.89 5374 12.69 12.92 5374 -1.31% 6.84%
Link Mobility - - - - - - - - - - - - -
MULTICONSULT AS NK - 60.60 0.00% 0.00 - 60.60 60.60 60.60 48 60.40 60.20 101 -0.98% 2.71%
Magnora 6.90 0.00% 0.00 - 6.90 6.90 6.90 44 6.60 6.95 1193 - 15.97%
MediStim 128.00 0.00% 0.00 - 128.00 128.00 128.00 125 130.00 130.00 32 - 93.94%
NEL ASA 7.01 3.24% 0.22 1556343 6.88 6.87 7.09 12500 6.95 7.08 30513 -0.43% 51.53%
NEXT BIOMETRICS GROU 4.51 0.00% 0.00 1708 4.64 4.51 4.79 315 4.58 4.65 2040 4.88% -83.42%
NORDIC NANOVECTOR NK 35.06 0.52% 0.18 1025 35.48 34.80 35.48 772 34.38 37.00 104 -0.90% -31.19%
NRC Group ASA 65.50 0.92% 0.60 1400 66.10 62.40 66.10 367 65.30 66.40 367 -1.50% -5.62%
NTS ASA 62.50 0.00% 0.00 - 62.50 62.50 62.50 137 61.00 62.50 77 - 5.04%
Napatech 1.48 0.00% 0.00 - 1.48 1.48 1.48 4158 1.42 1.42 17949 -2.32% -40.76%
Navamedic 24.30 -3.95% -1.00 220 24.30 24.30 24.30 479 24.20 32.00 153 11.47% 130.33%
Nordic Semi 42.56 1.43% 0.60 9835 41.60 41.60 42.70 1066 42.10 42.90 2340 2.75% 46.76%
Norway Royal Salmon 205.00 0.20% 0.40 4703 206.80 204.80 207.40 150 203.40 206.60 725 0.20% 15.04%
Norwegian Energy 298.00 1.88% 5.50 76 298.00 298.00 298.00 76 298.00 291.00 109 7.58% 30.42%
Norwegian Property 11.60 0.00% 0.00 - 11.60 11.60 11.60 2287 11.60 12.05 2201 -2.11% 10.90%
Oceanteam 0.32 3.54% 0.01 7829 0.32 0.32 0.32 20183 0.31 0.32 7829 3.54% -7.74%
Odfjell Drilling 26.58 0.99% 0.26 22401 26.92 26.48 27.26 2000 23.02 29.40 363 -0.82% 29.66%
Odfjell SE 26.00 0.00% 0.00 - 26.00 26.00 26.00 120 27.20 26.20 1231 - -9.09%
Odfjell SE 26.50 0.00% 0.00 - 26.50 26.50 26.50 231 27.00 26.70 1081 - -6.69%
Otello Corporation 15.06 0.00% 0.00 - 15.06 15.06 15.06 4211 14.28 14.92 4031 0.13% 14.79%
PARETO BANK ASA NK 1 38.15 0.00% 0.00 - 38.15 38.15 38.15 822 36.90 37.30 822 - -
Panoro Energy 16.26 0.00% 0.00 - 16.26 16.26 16.26 2811 16.18 16.54 5101 -5.47% 35.50%
Petroleum Geo-Serv 11.96 5.42% 0.61 907584 11.37 11.35 12.15 17938 11.86 12.05 17923 3.19% 1.06%
Petrolia SE - - - - - - - - - - - - -
PhotoCure 56.80 -0.35% -0.20 153 57.40 56.80 57.80 2546 56.70 57.70 428 -5.02% 22.15%
Polarcus 1.06 -1.67% -0.02 15891 1.08 1.05 1.08 13081 1.05 1.06 14814 -1.67% 16.10%
Polaris Media 28.00 0.00% 0.00 - 28.00 28.00 28.00 858 28.60 29.60 911 - 6.87%
Prosafe 11.24 4.66% 0.50 1014 10.64 10.56 11.58 323 11.26 11.24 237 -5.07% -12.46%
Q-Free ASA 7.10 1.43% 0.10 793 7.15 7.10 7.15 68 7.05 7.15 1564 -1.39% -1.39%
Questerre Energy 1.41 0.36% 0.01 48885 1.42 1.40 1.43 17409 1.42 1.41 12237 -6.67% -3.22%
RAK PETROLEUM PLC A 12.60 -3.08% -0.40 616 12.70 12.60 12.70 53 12.25 24.00 681 -4.18% 29.36%
REC Silicon 4.60 3.93% 0.17 536 4.54 4.54 4.60 16684 4.62 4.88 45128 4.40% 678.34%
Reach Subsea - - - - - - - - - - - - -
SAS Ab 13.59 2.03% 0.27 44939 13.33 13.33 13.78 5000 13.34 13.75 5000 1.30% -34.54%
SD Standard Drill 1.21 0.00% 0.00 - 1.21 1.21 1.21 10971 1.21 1.22 24500 - 14.65%
SELF STOR.GRP ASA NK 20.50 0.00% 0.00 - 20.50 20.50 20.50 1680 19.55 20.50 699 - 21.66%
Saferoad Holding ASA - - - - - - - - - - - - -
Scatec Solar ASA 90.90 -0.08% -0.07 38474 91.50 89.12 91.50 2351 90.10 91.60 2358 -4.11% 23.00%
Seabird Explor 1.06 0.00% 0.00 - 1.06 1.06 1.06 18503 1.07 1.09 13300 -5.88% -19.63%
Seadrill - - - - - - - - - - - - -
Selvaag Bolig 47.50 0.80% 0.38 986 47.45 47.35 47.50 624 47.00 47.80 889 1.06% 15.43%
Sevan Drilling - - - - - - - - - - - - -
Siem Offshore 1.51 0.00% 0.00 - 1.51 1.51 1.51 740 1.51 1.43 18403 -0.66% 3.42%
Solon Eiendom 36.10 0.00% 0.00 - 36.10 36.10 36.10 27 35.50 35.80 1726 1.69% -4.50%
Solstad Farstad 1.33 1.22% 0.02 31800 1.36 1.33 1.36 8941 1.34 1.33 7300 7.79% -22.34%
Spectrum 65.90 2.01% 1.30 2036 63.90 63.90 66.20 81 64.20 63.80 866 -3.09% 80.55%
Stolt-Nielsen 103.40 1.37% 1.40 649 103.00 103.00 103.60 297 102.20 104.40 297 0.19% 1.37%
Storm Real-Estate 3.58 0.00% 0.00 - 3.58 3.58 3.58 2650 3.56 4.50 3111 -0.56% -21.83%
Strongpoint 10.10 0.00% 0.00 - 10.10 10.10 10.10 1179 10.10 10.20 5331 0.50% 13.23%
TARGOVAX AS NK -,10 6.11 -4.68% -0.30 6559 6.31 6.11 6.43 525 6.16 6.24 2535 -11.06% -14.31%
TEAM TANKERS INTL 5.45 0.00% 0.00 - 5.45 5.45 5.45 1284 4.86 5.55 771 - -27.33%
TREASURE ASA NK 1 - - - - - - - - - - - - -
TTS Group 7.14 6.25% 0.42 10213 6.84 6.84 7.14 2866 6.84 7.00 9300 4.08% 15.53%
Techstep 4.18 0.00% 0.00 - 4.18 4.18 4.18 6487 3.98 4.18 914 5.03% 35.28%
Telio Holding - - - - - - - - - - - - -
The Scottish Salm 27.55 3.57% 0.95 2530 26.55 26.55 27.70 3722 27.25 27.75 3722 14.79% 84.90%
Thin Film Elec. 0.12 0.00% 0.00 - 0.12 0.12 0.12 24500 0.14 0.12 24500 -4.77% -83.25%
Voss Veksel-og Lbk 120.00 0.00% 0.00 - 120.00 120.00 120.00 21 146.00 - - - -
WEBSTEP ASA NK 1 - - - - - - - - - - - - -
Wentworth Res - - - - - - - - - - - - -
Wilh. Wilhelmsen 140.50 0.00% 0.00 - 140.50 140.50 140.50 26 138.00 151.50 449 - -7.57%
Wilson ASA 19.80 0.00% 0.00 - 19.80 19.80 19.80 14 17.50 19.80 307 - 13.14%
ZALARIS ASA A NK -,1 23.50 0.00% 0.00 - 23.50 23.50 23.50 337 22.70 22.70 1135 - -7.11%