20.05.2019 20:27:29
NORWAY OSESX (SMALL CAP)
652.97
NOK
-2.5200
-0.38%
20.05.2019 16:37
 
Chart
Kursdaten
Kurs 652.97 Eröffnung 655.31
Diff. absolut -2.52 Tages-Hoch 662.05
Diff. % -0.38 % Tages-Tief 650.81
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 655.49 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 20.05.2019 / 16:37
Währung NOK Aktualisierungsstand 20.05.2019 / 20:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.88% 663.5 569.0
1 Woche 2.09% 662.0 637.8
1 Monat -0.85% 663.5 637.8
3 Monate 5.83% 663.5 607.3
6 Monate 6.15% 663.5 557.2
1 Jahr -9.35% 723.8 557.2
3 Jahre 18.74% 723.8 490.1
3.95
13
SMI
13.88
13.68
SMI
-13.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.95,"chartHeight":15.437308827257,"year":2017,"ID_NOTATION":"2414193"},"2018":{"performance":-13.92,"chartHeight":21.955580595285,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":13.88,"chartHeight":21.940688991122,"year":2019,"ID_NOTATION":"2414193"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":22.033066111711,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":20.46687509978,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.958790559908,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 20:27:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 3.75 -0.33% -0.01 3896 3.72 3.72 3.75 673 3.79 3.75 3636 -0.40% -16.94%
AKVA Group 71.60 0.00% 0.00 - 71.60 71.60 71.60 581 72.40 71.80 50 -0.28% 5.92%
AQUALIS ASA 3.99 13.35% 0.47 8887 3.99 3.99 3.99 9489 4.13 4.49 2997 -5.00% 1.53%
ARCUS ASA NK 0,02 38.30 2.41% 0.90 696 38.30 38.30 38.30 367 36.00 37.90 377 2.41% -6.47%
Akastor ASA 13.12 2.02% 0.26 2366 13.56 13.06 13.56 2110 12.82 13.32 2031 4.63% 1.71%
American Ship. 33.60 0.00% 0.00 - 33.60 33.60 33.60 662 33.70 33.90 182 1.51% 5.00%
Apptix 1.34 11.67% 0.14 16806 1.34 1.31 1.34 12845 1.32 1.34 5183 11.67% 129.45%
Archer Ltd 4.78 3.29% 0.15 18074 4.90 4.77 4.90 309 4.66 4.86 6685 -5.30% 18.67%
Arendals Fossekom 2870.00 0.00% 0.00 - 2870.00 2870.00 2870.00 6 2760.00 3000.00 12 - -4.97%
Asetek 33.50 3.08% 1.00 412 33.60 33.50 33.95 158 33.70 33.50 177 0.90% -15.51%
Atlantic Petrol 7.90 -3.07% -0.25 346 7.90 7.90 7.90 346 7.90 7.95 2826 - 30.40%
Avance Gas Holding 21.75 -3.12% -0.70 3674 23.00 21.70 23.05 3307 21.65 22.15 3307 5.58% 72.07%
Avocet Mining 10.90 0.00% 0.00 - 10.90 10.90 10.90 1173 12.00 - - - -
Axactor AB 19.50 0.00% 0.00 4742 19.70 19.50 19.70 2817 19.40 19.90 1360 -1.02% 4.28%
B2 HOLDING AS NK-,1 11.86 1.80% 0.21 68070 11.78 11.78 12.14 3928 11.70 13.00 405 0.26% -6.58%
BERGENBIO ASA - - - - - - - - - - - - -
BW LPG 38.12 1.98% 0.74 201297 38.40 37.27 38.70 7594 37.48 38.30 12314 9.10% 46.11%
BW Offshore 48.24 -0.58% -0.28 179553 49.34 47.88 49.84 10258 47.92 48.60 10258 7.58% 52.18%
Belships ASA 8.05 0.00% 0.00 - 8.05 8.05 8.05 400 7.90 8.15 4412 - 61.32%
Biotec Pharmacon 3.98 0.00% 0.00 - 3.98 3.98 3.98 1508 3.95 3.98 1106 - 11.17%
Bonheur ASA 148.50 6.45% 9.00 7 148.50 148.50 148.50 903 149.00 151.00 903 7.61% 58.48%
Borgestad 17.70 0.00% 0.00 - 17.70 17.70 17.70 397 15.10 17.70 304 - 32.58%
Bouvet 309.00 0.00% 0.00 - 309.00 309.00 309.00 66 303.00 309.00 31 11.15% 60.94%
Byggma ASA 90.00 0.00% 0.00 - 90.00 90.00 90.00 454 90.50 90.00 149 -6.25% 30.43%
Contextvision 74.00 0.00% 0.00 - 74.00 74.00 74.00 474 68.50 67.50 4 - 29.82%
Cxence ASA - - - - - - - - - - - - -
DOF ASA 4.38 5.29% 0.22 12 4.38 4.38 4.38 8197 4.27 4.36 8197 8.43% 36.08%
Data Respons 29.40 -2.65% -0.80 4159 29.90 29.30 29.90 1572 22.10 29.40 145 -2.33% 33.64%
Dolphin Drilling 0.72 3.08% 0.02 8721 0.70 0.70 0.72 1605 0.66 0.69 7609 -0.85% -
EMAS Offshore - - - - - - - - - - - - -
ENDUR ASA 1.21 0.00% 0.00 - 1.21 1.21 1.21 5102 1.26 1.21 1059 - -5.76%
EUROPRIS ASA NK 1 26.58 -1.77% -0.48 68073 27.06 26.54 27.18 3775 26.36 26.74 3775 0.45% 15.57%
Eidesvik Offshore 5.98 0.00% 0.00 - 5.98 5.98 5.98 377 5.84 5.84 3796 -4.17% 7.75%
Ekornes - - - - - - - - - - - - -
Electrom. GeoSvcs 3.06 0.00% 0.00 - 3.06 3.06 3.06 1897 2.72 2.93 6684 - 120.14%
Element ASA 4.71 0.00% 0.00 - 4.71 4.71 4.71 86 5.21 5.11 3495 42.55% -62.50%
FJORD1 ASA NK 2,50 36.50 -15.31% -6.60 4390 36.50 36.50 36.50 1417 36.10 36.70 1417 -15.31% -16.76%
Flex Lng 125.80 2.95% 3.60 27951 125.60 124.80 127.60 1328 125.80 128.00 1328 8.82% 1.86%
Frontline 80.25 2.88% 2.25 156201 80.35 78.40 81.65 2000 80.80 85.15 2000 19.60% 64.65%
Funcom 17.39 0.12% 0.02 34 17.39 17.39 17.39 4587 17.38 20.00 3320 2.60% 44.94%
GC Rieber Ship. 8.35 0.00% 0.00 - 8.35 8.35 8.35 93 8.50 8.70 500 -9.24% 7.05%
Gaming Innovation Gr 11.42 3.63% 0.40 5316 11.62 11.42 11.64 227 11.42 11.66 192 -4.52% -50.14%
Golden Ocean - - - - - - - - - - - - -
Goodtech 6.05 0.00% 0.00 - 6.05 6.05 6.05 4114 5.40 6.05 43 10.00% 21.49%
Gyldendal 378.00 0.00% 0.00 - 378.00 378.00 378.00 16 376.00 408.00 1 -2.07% 2.72%
HAVYARD GROUP ASA 7.68 -2.54% -0.20 10 7.68 7.68 7.68 422 7.30 7.46 1852 -0.78% -19.50%
Havila Shipping 4.09 0.00% 0.00 1807 4.09 4.09 4.09 1411 4.15 4.16 791 - 24.13%
Hexagon Composites 42.70 -0.18% -0.07 14959 43.10 42.70 43.70 5682 42.50 43.20 5682 -1.27% 73.23%
Hiddn Solutions 0.68 -5.83% -0.04 3096 0.68 0.68 0.68 792 0.70 0.64 21404 -9.60% -45.54%
Höegh LNG Holdings 39.90 6.12% 2.30 13080 37.95 37.95 39.90 1462 39.65 40.30 1462 6.12% 4.18%
I.M. Skaugen - - - - - - - - - - - - -
INFRONT ASA NK -,10 - - - - - - - - - - - - -
INSR Insurance 7.64 0.00% 0.00 - 7.64 7.64 7.64 1539 7.64 7.72 1188 2.69% -7.06%
Idex ASA 3.09 -2.29% -0.07 39371 3.14 3.09 3.14 500 3.09 3.09 3608 -7.21% 0.32%
Incus Investor 0.98 10.67% 0.10 1747 0.98 0.98 0.98 17245 0.99 0.99 1748 10.67% 51.07%
Interoil Expl & Prod 3.46 0.00% 0.00 - 3.46 3.46 3.46 2700 3.42 3.49 2853 - 26.51%
Itera 7.92 0.00% 0.00 - 7.92 7.92 7.92 1738 7.98 8.12 4205 - -6.60%
Jinhui Shipp&Trans 7.77 0.00% 0.00 - 7.77 7.77 7.77 284 7.00 7.90 4000 2.24% 3.60%
KID ASA O.N. 44.90 0.90% 0.40 1389 45.40 44.90 45.40 930 45.20 44.90 932 7.42% 25.07%
Kitron ASA 9.45 -2.48% -0.24 2671 9.54 9.45 9.54 1479 9.47 9.64 2807 3.17% 6.42%
Kongsberg Auto 7.35 -3.80% -0.29 2220 7.68 7.32 7.68 3773 7.17 7.45 3631 -1.74% -4.17%
Kvaerner 13.94 1.46% 0.20 3719 13.89 13.74 13.96 1995 13.56 14.30 14351 4.03% 16.36%
Link Mobility - - - - - - - - - - - - -
MULTICONSULT AS NK - 64.20 0.00% 0.00 - 64.20 64.20 64.20 173 63.00 64.20 251 - 8.81%
Magnora 7.80 0.00% 0.00 - 7.80 7.80 7.80 499 7.60 7.80 251 - 31.09%
MediStim 130.00 0.00% 0.00 - 130.00 130.00 130.00 111 132.00 127.00 834 - 96.97%
NEL ASA 8.35 0.36% 0.03 1628768 8.42 8.20 8.66 30790 8.24 8.48 30351 -0.60% 80.50%
NEXT BIOMETRICS GROU 7.66 -3.28% -0.26 4422 7.69 7.62 7.98 1390 7.66 7.73 1172 -0.26% -71.84%
NORDIC NANOVECTOR NK 41.52 -0.10% -0.04 9248 41.62 40.78 41.84 283 38.12 48.00 180 4.74% -18.51%
NRC Group ASA 63.50 1.28% 0.80 645 64.10 63.50 64.20 480 63.50 63.70 616 9.39% -8.50%
NTS ASA 56.00 -5.88% -3.50 180 59.00 56.00 59.00 116 56.50 56.00 35 -5.88% -5.88%
Napatech 1.60 0.00% 0.00 - 1.60 1.60 1.60 10906 1.53 1.62 8684 - -35.54%
Navamedic 17.90 0.00% 0.00 - 17.90 17.90 17.90 2200 17.10 17.90 149 - 69.67%
Nordic Semi 37.26 -5.77% -2.28 18967 39.16 37.18 39.62 4427 36.98 37.58 4427 -3.70% 28.48%
Norway Royal Salmon 205.40 -0.10% -0.20 7777 207.80 203.60 208.20 1343 204.20 210.00 68 6.59% 15.26%
Norwegian Energy 273.00 0.00% 0.00 - 273.00 273.00 273.00 286 271.00 272.50 359 -2.15% 19.47%
Norwegian Property 11.50 0.00% 0.00 - 11.50 11.50 11.50 24381 11.35 11.60 24381 0.44% 9.94%
Oceanteam 0.37 -0.53% -0.00 8500 0.37 0.37 0.37 12024 0.36 0.37 24500 0.81% 6.88%
Odfjell Drilling 28.82 0.21% 0.06 57909 29.22 28.38 29.22 8490 28.58 29.20 8490 0.14% 40.59%
Odfjell SE 28.20 0.00% 0.00 - 28.20 28.20 28.20 471 27.40 28.20 302 - -1.40%
Odfjell SE 28.60 1.78% 0.50 13 28.60 28.60 28.60 497 28.60 29.10 177 1.78% 0.70%
Otello Corporation 14.56 0.69% 0.10 9845 14.56 14.44 14.64 1895 14.28 14.76 2125 1.53% 10.98%
PARETO BANK ASA NK 1 38.00 0.00% 0.00 - 38.00 38.00 38.00 69 38.40 38.30 668 6.44% -
Panoro Energy 15.46 -1.53% -0.24 3758 15.74 15.28 15.78 373 15.26 15.32 10 0.26% 28.83%
Petroleum Geo-Serv 17.58 0.06% 0.01 493071 18.01 17.23 18.27 21997 17.34 17.82 21116 4.30% 48.48%
Petrolia SE - - - - - - - - - - - - -
PhotoCure 45.40 -0.55% -0.25 13 45.40 45.40 45.40 13 45.55 45.70 2086 5.83% -2.37%
Polarcus 1.06 1.73% 0.02 45384 1.02 1.02 1.06 11069 1.03 1.07 16352 2.12% 15.88%
Polaris Media 28.00 -4.11% -1.20 210 28.00 28.00 28.00 408 28.20 28.60 210 -7.89% 6.87%
Prosafe 14.08 8.64% 1.12 852 14.00 14.00 14.08 979 13.70 13.88 3 2.62% 9.66%
Q-Free ASA 7.55 -5.62% -0.45 4806 7.40 7.40 7.55 2403 7.40 7.55 2403 -5.62% 4.86%
Questerre Energy 1.90 0.00% 0.00 - 1.90 1.90 1.90 13246 2.13 2.08 3334 -12.26% 30.41%
RAK PETROLEUM PLC A 14.70 0.00% 0.00 - 14.70 14.70 14.70 1768 14.30 15.45 910 - 50.92%
REC Silicon 0.57 -4.91% -0.03 1334461 0.59 0.57 0.59 384888 0.56 0.57 56961 3.16% -3.38%
Reach Subsea - - - - - - - - - - - - -
SAS Ab 16.24 -2.75% -0.46 142675 16.69 16.24 16.69 1800 16.21 16.35 5000 -4.64% -21.77%
SD Standard Drill 1.34 0.00% 0.00 - 1.34 1.34 1.34 22906 1.39 1.40 5536 - 27.50%
SELF STOR.GRP ASA NK 17.00 0.00% 0.00 - 17.00 17.00 17.00 269 16.75 18.00 61 - 0.89%
Saferoad Holding ASA - - - - - - - - - - - - -
Scatec Solar ASA 87.75 5.66% 4.70 88232 85.00 84.80 87.75 6390 86.85 88.35 6390 14.04% 18.74%
Seabird Explor 1.18 2.60% 0.03 22409 1.19 1.18 1.19 1984 1.17 1.17 24500 2.60% -9.89%
Seadrill - - - - - - - - - - - - -
Selvaag Bolig 45.45 0.00% 0.00 - 45.45 45.45 45.45 619 43.75 45.45 596 -1.94% 10.45%
Sevan Drilling - - - - - - - - - - - - -
Siem Offshore 1.48 0.00% 0.00 - 1.48 1.48 1.48 728 1.47 1.56 16920 - 1.37%
Solon Eiendom 36.90 0.00% 0.00 - 36.90 36.90 36.90 711 38.60 41.00 556 - -2.38%
Solstad Farstad 1.36 0.00% 0.00 - 1.36 1.36 1.36 26590 1.33 1.35 26590 - -20.70%
Spectrum 70.40 2.03% 1.40 7818 69.90 69.80 71.80 190 70.10 70.60 904 9.83% 92.88%
Stolt-Nielsen 105.80 0.76% 0.80 2144 105.00 104.90 106.00 307 105.80 108.20 307 2.32% 3.73%
Storm Real-Estate 0.35 0.00% 0.00 - 0.35 0.35 0.35 13180 0.31 0.43 2500 -20.18% -24.02%
Strongpoint 9.86 0.00% 0.00 - 9.86 9.86 9.86 2048 9.84 9.86 2116 - 10.54%
TARGOVAX AS NK -,10 6.50 0.00% 0.00 - 6.50 6.50 6.50 6555 6.55 6.91 3931 - -8.84%
TEAM TANKERS INTL 6.40 0.00% 0.00 - 6.40 6.40 6.40 2859 6.15 6.50 2617 - -14.67%
TREASURE ASA NK 1 - - - - - - - - - - - - -
TTS Group 5.92 0.00% 0.00 - 5.92 5.92 5.92 136 5.76 5.92 5778 - -4.21%
Techstep 3.78 0.00% 0.00 - 3.78 3.78 3.78 1751 3.62 3.93 2916 1.34% 22.33%
Telio Holding - - - - - - - - - - - - -
The Scottish Salm 23.70 -0.63% -0.15 2709 23.90 23.70 23.90 326 23.35 23.60 344 0.85% 59.06%
Thin Film Elec. 0.15 -6.53% -0.01 151562 0.16 0.15 0.16 16190 0.15 0.15 13261 -6.53% -79.46%
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 160.00 0.00% 0.00 - 160.00 160.00 160.00 125 158.50 158.50 297 - 5.26%
Wilson ASA 19.90 0.00% 0.00 - 19.90 19.90 19.90 308 19.20 20.80 436 - 13.71%
ZALARIS ASA A NK -,1 24.60 0.00% 0.00 - 24.60 24.60 24.60 397 23.50 24.60 722 - -2.77%