16.09.2019 12:07:52
NORWAY OSESX (SMALL CAP)
624.75
NOK
7.5400
1.22%
13.09.2019 16:49
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.09.2019 617.21 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 13.09.2019 / 16:49
Währung NOK Aktualisierungsstand 16.09.2019 / 12:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.96% 663.5 558.3
1 Woche 3.18% 625.9 605.5
1 Monat 3.77% 625.9 558.3
3 Monate 2.53% 649.1 558.3
6 Monate 0.91% 663.5 558.3
1 Jahr -9.55% 716.6 557.2
3 Jahre 15.32% 723.8 537.4
3.95
13
SMI
8.96
19.2
SMI
-13.92
-10.68
SMI
2017
2018
2019
{"2017":{"performance":3.95,"chartHeight":14.57056343162,"year":2017,"ID_NOTATION":"2414193"},"2018":{"performance":-13.92,"chartHeight":20.722859361135,"year":2018,"ID_NOTATION":"2414193"},"2019":{"performance":8.96,"chartHeight":18.571057451904,"year":2019,"ID_NOTATION":"2414193"}}
{"2017":{"performance":13,"chartHeight":20.388885345855,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.428750133439,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.2,"chartHeight":22.293564525153,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.273762209981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.888444105786,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.28,"chartHeight":22.053733019125,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.462192205577,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.587925085957,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.68,"chartHeight":21.606346598569,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.951129620528,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.687644484886,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.86,"chartHeight":19.038561119734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.407635012557,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.013488774599,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":18.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2019 12:07:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABG Sundal Collier 3.46 - - - - - - 3113 3.61 3.46 2823 5.82% -23.48%
AKVA Group 79.00 - - - - - - 305 73.80 81.40 715 - 16.86%
AQUALIS ASA 3.74 - - - - - - 8428 3.77 3.97 969 7.47% -4.83%
ARCUS ASA NK 0,02 36.10 - - - - - - 608 36.30 36.10 187 - -11.84%
Akastor ASA 11.52 - - - - - - 5000 11.58 11.74 5000 0.70% -10.70%
American Ship. 34.65 - - - - - - 1601 34.45 34.55 78 1.02% 8.28%
Apptix 8.52 - - - - - - 652 8.32 8.26 2712 -6.37% 264.73%
Archer Ltd 4.34 - - - - - - 5736 4.33 4.34 1410 5.85% 7.69%
Arendals Fossekom 2310.00 - - - - - - 5 2420.00 2310.00 1 - -23.51%
Asetek 23.75 - - - - - - 480 23.25 23.80 308 -5.38% -40.10%
Atlantic Petrol 6.90 - - - - - - 854 6.30 7.00 900 -12.66% 10.40%
Avance Gas Holding 32.75 0.00% 0.00 475 32.75 32.75 32.75 503 32.40 33.10 1310 -0.46% 159.10%
Avocet Mining 10.90 - - - - - - 1173 12.00 - - 41.28% 41.28%
Axactor AB 15.90 - - - - - - 343 15.50 16.30 3228 3.25% -14.97%
B2 HOLDING AS NK-,1 6.81 - - - - - - 10000 6.68 6.74 10000 5.17% -45.39%
BERGENBIO ASA - - - - - - - - - - - - -
BW LPG 50.95 1.49% 0.75 29811 50.00 50.00 51.60 217 50.80 51.10 98 0.52% 92.41%
BW Offshore 67.00 2.68% 1.75 23497 68.85 67.55 68.85 812 66.90 67.15 883 0.85% 105.84%
Belships ASA 7.20 - - - - - - 1564 6.60 7.50 2828 - 44.29%
Biotec Pharmacon 4.07 - - - - - - 2418 4.12 4.71 368 -3.78% 13.69%
Bonheur ASA 187.50 - - - - - - 667 180.00 192.50 1528 -4.09% 100.11%
Borgestad 17.10 - - - - - - 866 18.40 17.10 273 - 28.09%
Bouvet 290.00 - - - - - - 154 296.00 300.00 29 - 51.04%
Byggma ASA 92.00 - - - - - - 438 88.00 92.00 99 - 33.33%
Contextvision 88.00 - - - - - - 93 87.00 86.50 162 4.14% 54.39%
Cxence ASA - - - - - - - - - - - - -
DOF ASA 2.16 - - - - - - 8557 1.97 2.29 2308 -16.76% -32.81%
Data Respons 31.10 - - - - - - 7206 31.40 31.50 1 -0.80% 41.36%
Dolphin Drilling 1.77 - - - - - - 4274 1.15 1.05 21342 - -
EMAS Offshore - - - - - - - - - - - - -
ENDUR ASA 1.19 - - - - - - 7769 1.15 1.14 9180 - -7.71%
EUROPRIS ASA NK 1 25.02 -0.79% -0.20 4491 25.40 25.02 25.40 598 24.84 24.94 2500 0.72% 9.65%
Eidesvik Offshore 5.70 - - - - - - 4654 5.52 5.70 284 - 2.70%
Ekornes - - - - - - - - - - - - -
Electrom. GeoSvcs 2.27 - - - - - - 5386 2.25 2.30 8142 0.44% 63.31%
Element ASA 2.69 - - - - - - 4750 2.44 2.59 2411 -8.68% -78.57%
FJORD1 ASA NK 2,50 35.90 - - - - - - 875 34.80 36.70 689 -1.91% -18.13%
Flex Lng 91.65 1.61% 1.45 324 91.65 91.65 91.65 95 89.70 91.60 2742 0.78% -26.96%
Frontline 84.60 1.32% 1.10 78617 85.00 84.60 86.50 607 84.60 85.10 2750 8.37% 71.32%
Funcom 14.38 - - - - - - 1859 14.39 14.59 1870 6.13% 19.85%
GC Rieber Ship. 9.15 - - - - - - 602 9.65 9.15 490 3.39% 17.31%
Gaming Innovation Gr 10.44 - - - - - - 5000 10.20 10.48 5000 24.29% -54.42%
Golden Ocean - - - - - - - - - - - - -
Goodtech 7.40 - - - - - - 1005 7.45 7.40 681 - 48.59%
Gyldendal 396.00 - - - - - - 26 374.00 408.00 31 - 7.61%
HAVYARD GROUP ASA 4.78 - - - - - - 2421 4.76 4.78 1603 -9.13% -49.90%
Havila Shipping 3.49 - - - - - - 2555 3.15 3.26 9107 - 5.92%
Hexagon Composites 29.35 0.51% 0.15 12578 29.50 29.10 29.50 189 29.30 29.70 50 10.61% 18.46%
Hiddn Solutions 0.10 - - - - - - 23555 0.08 0.10 13736 -16.32% -91.97%
Höegh LNG Holdings 37.25 - - - - - - 1500 37.45 37.75 500 2.48% -2.74%
I.M. Skaugen - - - - - - - - - - - - -
INFRONT ASA NK -,10 - - - - - - - - - - - - -
INSR Insurance 8.62 -4.01% -0.36 989 8.62 8.62 8.62 1846 8.62 8.88 989 - 9.25%
Idex ASA 1.65 - - - - - - 9424 1.64 1.63 4022 -3.34% -46.43%
Incus Investor 0.94 - - - - - - 6531 0.95 0.94 2079 -6.93% 44.17%
Interoil Expl & Prod 2.59 9.28% 0.22 5149 2.59 2.59 2.59 794 2.53 2.59 2708 -0.42% -13.35%
Itera 8.76 - - - - - - 5709 7.54 8.76 2000 10.05% 3.30%
Jinhui Shipp&Trans 7.82 - - - - - - 4846 7.44 7.82 2480 0.90% 4.27%
KID ASA O.N. 43.10 - - - - - - 208 42.60 43.20 349 0.23% 20.06%
Kitron ASA 9.70 - - - - - - 413 9.78 9.88 769 0.99% 9.18%
Kongsberg Auto 5.86 - - - - - - 10000 5.77 5.83 10000 0.86% -23.60%
Kvaerner 12.65 3.10% 0.38 287 12.65 12.65 12.65 5400 12.58 12.66 5000 5.05% 2.42%
Link Mobility - - - - - - - - - - - - -
MULTICONSULT AS NK - 59.00 - - - - - - 304 58.20 61.60 693 - -
Magnora 6.90 - - - - - - 1582 6.15 7.05 820 0.73% 15.97%
MediStim 164.00 - - - - - - 28 163.00 164.00 122 -2.96% 148.48%
NEL ASA 7.34 0.62% 0.04 253756 7.30 7.30 7.34 1441 7.33 7.35 2046 0.14% 57.80%
NEXT BIOMETRICS GROU 5.85 - - - - - - 5011 5.55 5.82 676 37.00% -78.49%
NORDIC NANOVECTOR NK 33.28 - - - - - - 2000 31.44 31.74 2000 23.17% -34.68%
NRC Group ASA 57.60 -3.19% -1.90 3097 57.60 57.60 57.60 411 57.80 58.30 542 -0.50% -14.27%
NTS ASA 57.00 - - - - - - 313 59.00 57.00 21 - -4.20%
Napatech 5.38 - - - - - - 8397 5.18 5.56 1186 37.24% 116.06%
Navamedic 21.40 - - - - - - 1062 27.00 21.40 272 - 102.84%
Nekkar 6.46 - - - - - - 7214 6.62 6.50 71 -1.22% 4.53%
Nordic Semi 47.20 0.08% 0.04 1663 47.14 47.02 47.20 1500 46.84 47.06 2300 4.29% 62.62%
Norway Royal Salmon 185.40 0.05% 0.10 1422 185.40 185.40 185.40 670 185.10 186.30 500 -0.22% 3.98%
Norwegian Energy 245.50 - - - - - - 191 241.50 246.00 183 7.21% 7.44%
Norwegian Property 12.25 - - - - - - 31 12.15 12.35 2222 1.24% 17.11%
Oceanteam 0.29 - - - - - - 12552 0.29 0.29 10 3.24% -17.77%
Odfjell Drilling 29.47 1.76% 0.51 5228 29.40 29.40 29.47 719 29.38 29.52 2850 3.13% 41.27%
Odfjell SE 23.60 - - - - - - 492 27.40 23.60 270 - -17.48%
Odfjell SE 28.80 - - - - - - 585 27.40 30.30 1187 8.68% 1.41%
Otello Corporation 15.80 0.77% 0.12 6952 15.80 15.80 15.80 5000 15.80 16.00 5000 -2.37% 19.51%
PARETO BANK ASA NK 1 38.15 - - - - - - 851 35.60 36.30 851 - -
Panoro Energy 19.70 - - - - - - 314 20.60 20.00 1365 5.57% 64.17%
Petroleum Geo-Serv 13.98 7.49% 0.97 777595 14.56 13.80 14.70 175 13.99 14.02 850 9.42% 9.88%
Petrolia SE - - - - - - - - - - - - -
PhotoCure 52.90 - - - - - - 10 55.60 54.20 1821 3.93% 13.76%
Polarcus 1.21 - - - - - - 54878 1.23 1.23 24500 -3.04% 32.53%
Polaris Media 26.60 - - - - - - 165 26.80 28.00 692 - 1.53%
ProSafe 9.06 - - - - - - 3008 9.12 9.38 1012 -4.67% -29.44%
Q-Free ASA 6.40 - - - - - - 6144 6.15 6.40 2499 - -11.11%
Questerre Energy 1.66 - - - - - - 8877 1.70 1.71 8033 -5.54% 13.97%
RAK PETROLEUM PLC A 11.85 - - - - - - 1656 12.50 11.85 1129 3.49% 21.66%
REC Silicon 4.76 - - - - - - 1370 4.63 4.67 1589 2.37% 705.41%
Reach Subsea - - - - - - - - - - - - -
SAS Ab 13.23 -3.50% -0.48 29322 13.36 13.23 13.44 6743 13.33 13.40 754 7.36% -33.96%
SD Standard Drill 1.06 - - - - - - 18385 1.08 1.06 12375 1.43% 1.33%
SELF STOR.GRP ASA NK 20.50 - - - - - - 153 20.50 21.40 1846 -0.49% 21.66%
Saferoad Holding ASA - - - - - - - - - - - - -
Scatec Solar ASA 105.50 -0.19% -0.20 1052 105.50 105.50 105.50 750 105.10 105.60 60 -3.12% 43.03%
Seabird Explor 0.76 - - - - - - 24500 0.76 0.79 179993 15.09% -42.54%
Seadrill - - - - - - - - - - - - -
Selvaag Bolig 51.50 - - - - - - 6 51.00 51.20 116 -1.34% 25.15%
Sevan Drilling - - - - - - - - - - - - -
Siem Offshore 1.26 - - - - - - 15896 1.26 1.28 24500 - -13.70%
Solon Eiendom 35.60 - - - - - - 1151 36.10 36.10 117 -1.93% -5.82%
Solstad Farstad 0.75 11.08% 0.07 12634 0.75 0.75 0.75 1788 0.75 0.77 9346 -8.88% -60.41%
Spectrum - - - - - - - - - - - - -
Stolt-Nielsen 105.20 - - - - - - 500 103.40 104.60 500 4.78% 3.14%
Storm Real-Estate 4.98 - - - - - - 2400 3.74 4.68 660 13.18% 8.73%
Strongpoint 11.60 - - - - - - 2928 11.05 12.50 10000 - 30.04%
TARGOVAX AS NK -,10 5.18 - - - - - - 3152 5.11 5.18 691 -0.19% -27.35%
TEAM TANKERS INTL 5.65 - - - - - - 1163 5.40 5.65 2199 15.31% -24.67%
TREASURE ASA NK 1 - - - - - - - - - - - - -
Techstep 3.59 - - - - - - 4090 3.48 3.71 3040 1.41% 16.18%
Telio Holding - - - - - - - - - - - - -
The Scottish Salm 25.20 - - - - - - 489 25.20 26.00 342 -0.59% 69.13%
Thin Film Elec. 0.09 -10.62% -0.01 206002 0.09 0.09 0.09 24500 0.09 0.10 150000 73.79% -86.36%
Voss Veksel-og Lbk 164.00 - - - - - - 85 166.00 164.00 58 - 36.67%
WEBSTEP ASA NK 1 - - - - - - - - - - - - -
Wentworth Res - - - - - - - - - - - - -
Wilh. Wilhelmsen 131.00 - - - - - - 57 129.50 140.50 155 -2.24% -13.82%
Wilson ASA 19.70 - - - - - - 295 19.40 21.00 342 -5.29% 12.57%
ZALARIS ASA A NK -,1 20.50 - - - - - - 971 20.20 20.60 267 0.99% -18.97%