06.07.2020 21:41:37
NORWAY OSESX (SMALL CAP)
562.13
NOK
6.3000
1.13%
06.07.2020 16:45
 
Chart
Kursdaten
Kurs 562.13 Eröffnung 555.93
Diff. absolut 6.30 Tages-Hoch 564.76
Diff. % 1.13 % Tages-Tief 555.93
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 555.83 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 06.07.2020 / 16:45
Währung NOK Aktualisierungsstand 06.07.2020 / 21:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.20% 717.0 376.3
1 Woche 2.51% 564.8 543.8
1 Monat 0.53% 591.6 526.3
3 Monate 25.98% 591.6 446.2
6 Monate -19.56% 711.3 376.3
1 Jahr -12.54% 717.0 376.3
3 Jahre -9.02% 723.8 376.3
SMI
22.85
26.51
SMI
-13.92
-10.68
SMI
-20.2
-3.42
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":-20.2,"chartHeight":21.028594431653,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 21:41:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABG Sundal Collier 4.22 -0.47% -0.02 59561 4.24 4.21 4.27 1242 4.22 4.42 3721 5.50% 6.16%
Akastor ASA 4.84 3.42% 0.16 511 4.85 4.84 4.85 2160 4.75 4.84 8098 4.76% -51.06%
AKVA Group 61.00 0.00% 0.00 9697 60.10 60.10 61.00 575 55.00 67.00 750 0.00% -18.45%
American Ship. 27.15 7.31% 1.85 5904 27.27 27.10 27.73 895 27.00 29.90 1599 8.17% -16.46%
Apptix 19.75 0.00% 0.00 - 19.75 19.75 19.75 844 18.00 22.00 949 12.54% 104.03%
AqualisBraemar 4.02 0.00% 0.00 - 4.02 4.02 4.02 10000 3.10 4.02 3577 1.52% 9.24%
Archer Ltd 2.05 0.00% 0.00 - 2.05 2.05 2.05 3511 2.15 2.94 23999 -3.07% -32.79%
ARCUS ASA NK 0,02 39.70 1.40% 0.55 1185 39.70 39.70 39.70 555 39.70 41.50 1395 -0.25% 12.46%
Arendals Fossekom 2640.00 0.00% 0.00 - 2640.00 2640.00 2640.00 6 2640.00 2700.00 9 0.00% 0.38%
Asetek 56.60 5.60% 3.00 357 54.90 54.90 56.60 334 54.40 57.30 209 2.91% 92.19%
Atlantic Petrol 4.31 0.00% 0.00 - 4.31 4.31 4.31 288 4.70 5.00 278 0.00% -37.54%
Avance Gas Holding 17.90 -1.32% -0.24 18899 18.10 17.77 18.20 4115 17.75 18.03 2096 6.80% -64.48%
- - - - - - - - - - - 0.00% 0.00%
Axactor AB 6.13 -1.92% -0.12 38825 6.47 6.12 6.47 6274 6.10 6.18 6274 -0.16% -67.74%
B2 HOLDING AS NK-,1 3.82 0.13% 0.01 16391 3.81 3.81 3.85 1499 3.60 4.20 1298 1.87% -60.02%
Belships ASA 6.50 0.00% 0.00 - 6.50 6.50 6.50 1973 7.05 7.70 3879 0.00% -9.72%
BERGENBIO ASA 38.10 0.00% 0.00 13799 38.50 38.00 39.30 1718 37.85 38.25 320 2.56% 0.00%
Biotec Pharmacon 37.60 4.16% 1.50 3905 37.10 37.10 38.30 3002 36.90 38.90 183 24.50% 701.71%
Bonheur ASA 234.00 0.21% 0.50 1530 234.00 233.00 238.00 506 232.50 250.00 932 4.00% 18.18%
Borgestad 10.10 0.00% 0.00 - 10.10 10.10 10.10 1650 14.00 15.00 1980 0.00% -48.47%
Bouvet 493.00 0.00% 0.00 244 491.50 491.50 493.00 93 495.00 500.00 80 1.02% 27.39%
BW LPG 30.68 0.07% 0.02 240527 30.92 30.50 31.62 2173 30.46 31.70 2244 8.79% -58.48%
BW Offshore 33.92 2.29% 0.76 40679 33.98 33.74 34.40 14107 33.48 33.98 291 4.95% -48.84%
Byggma ASA 101.00 9.19% 8.50 907 101.00 101.00 101.00 250 100.00 101.00 454 9.19% 15.43%
Contextvision 267.50 9.63% 23.50 2422 260.00 260.00 271.00 152 270.00 272.00 169 12.39% 154.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
DOF ASA 0.62 0.00% 0.00 - 0.62 0.62 0.62 4462 0.58 0.75 118000 8.58% -60.05%
- - - - - - - - - - - 0.00% 0.00%
Eidesvik Offshore 3.46 0.00% 0.00 - 3.46 3.46 3.46 1044 3.20 3.50 10000 6.13% -35.69%
- - - - - - - - - - - 0.00% 0.00%
Electrom. GeoSvcs 0.73 -4.45% -0.03 12840 0.73 0.73 0.73 7704 0.72 0.97 7222 -10.98% -65.40%
Element ASA 5.55 -0.54% -0.03 10109 5.55 5.55 5.55 3356 5.10 5.57 3775 -13.42% -2.63%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 1.70 11.11% 0.17 883089 1.52 1.45 1.75 44044 1.35 1.77 10000 -25.76% 49.78%
EUROPRIS ASA NK 1 47.38 -0.63% -0.30 9358 47.84 47.00 48.00 7747 47.10 50.00 384 2.38% 36.78%
FJORD1 ASA NK 2,50 45.70 -0.87% -0.40 22 45.70 45.70 45.70 22 45.70 47.10 55 2.93% 26.94%
Flex Lng 47.70 1.88% 0.88 2951 47.74 47.50 48.18 763 47.34 47.82 47 7.00% -47.58%
Frontline 68.60 4.97% 3.25 118364 66.25 66.15 69.10 3000 66.25 70.60 3000 -1.79% -38.48%
Funcom 16.34 0.00% 0.00 - 16.34 16.34 16.34 1562 16.35 17.50 10120 4.48% 24.73%
Gaming Innovation Gr 5.86 0.00% 0.00 - 5.86 5.86 5.86 20000 5.21 5.78 20000 0.00% -24.39%
GC Rieber Ship. 6.10 0.00% 0.00 - 6.10 6.10 6.10 626 5.85 6.90 75 8.93% -23.75%
- - - - - - - - - - - 0.00% 0.00%
Goodtech 6.60 0.00% 0.00 2114 6.60 6.60 6.60 214 6.70 6.75 2114 0.76% -2.94%
Gyldendal 540.00 0.00% 0.00 - 540.00 540.00 540.00 7 434.00 505.00 38 0.00% 26.76%
Havila Shipping 2.33 0.00% 0.00 - 2.33 2.33 2.33 672 2.32 2.60 4000 -2.10% -22.85%
HAVYARD GROUP ASA 2.20 -5.17% -0.12 921 2.21 2.20 2.21 125 2.20 2.20 921 2.80% -30.38%
Hexagon Composites 45.72 10.06% 4.18 62390 43.00 43.00 47.06 1120 45.40 45.90 1039 15.45% 24.92%
Hiddn Solutions 1.61 1.25% 0.02 5365 1.62 1.61 1.62 842 1.60 1.61 5365 2.54% -6.10%
Höegh LNG Holdings 11.24 4.07% 0.44 4534 11.32 11.22 11.36 1126 10.00 15.00 1695 0.90% -66.79%
- - - - - - - - - - - 0.00% 0.00%
Idex Biometrics 1.25 -2.34% -0.03 149088 1.23 1.13 1.25 58253 1.26 1.75 2138 -19.62% -2.03%
INFRONT ASA NK -,10 19.40 0.00% 0.00 - 19.40 19.40 19.40 739 18.35 20.50 143 0.00% 0.00%
INSR Insurance 2.67 7.86% 0.20 7568 2.53 2.53 2.89 1151 2.66 2.60 1400 -6.14% -60.07%
Interoil Expl & Prod 1.70 0.00% 0.00 - 1.70 1.70 1.70 5313 1.70 1.79 15999 3.79% -39.50%
Itera 11.65 0.00% 0.00 - 11.65 11.65 11.65 1964 10.90 11.90 6000 0.00% 4.95%
Jinhui Shipp&Trans 3.70 0.00% 0.00 1045 3.70 3.70 3.70 3946 3.50 3.78 1045 0.00% -28.85%
KID ASA O.N. 79.40 0.76% 0.60 4247 79.80 79.40 79.90 1501 78.60 80.20 528 3.93% 60.40%
Kitron ASA 12.36 3.87% 0.46 19338 12.20 12.20 12.50 14134 12.16 12.96 1651 5.10% 13.39%
Kongsberg Auto 0.15 -49.49% -0.15 13056348 0.17 0.14 0.18 100000 0.15 0.17 29794 -56.52% -97.56%
Kvaerner 8.31 32.75% 2.05 83224 7.14 7.14 8.31 25495 8.29 8.40 724 29.44% -25.20%
- - - - - - - - - - - 0.00% 0.00%
Magnora 9.00 3.93% 0.34 5699 9.92 8.92 9.92 1586 7.10 9.30 1904 17.19% 25.00%
MediStim 218.00 0.46% 1.00 3205 219.00 218.00 219.00 178 217.00 226.00 69 0.00% 16.58%
MULTICONSULT AS NK - 64.00 -4.48% -3.00 33 64.00 64.00 64.00 117 63.50 75.00 750 -4.48% -10.61%
Napatech 4.59 0.00% 0.00 - 4.59 4.59 4.59 1134 4.71 4.59 148 -2.55% -0.22%
Navamedic 20.00 0.00% 0.00 - 20.00 20.00 20.00 300 19.40 25.00 648 0.00% 5.54%
Nekkar 3.80 0.00% 0.00 - 3.80 3.80 3.80 1372 3.71 3.61 2817 0.00% 87.19%
NEL ASA 21.42 8.55% 1.69 2002000 20.30 20.15 21.55 5961 15.20 22.00 5255 12.94% 147.63%
NEXT BIOMETRICS GROU 2.06 0.00% 0.00 - 2.06 2.06 2.06 3320 2.02 2.35 3892 4.15% -39.59%
NORDIC NANOVECTOR NK 21.30 -2.65% -0.58 14814 21.90 21.18 21.90 181 19.60 23.00 465 -6.74% -32.55%
Nordic Semi 80.90 4.59% 3.55 44552 80.00 79.00 81.75 5873 80.30 81.95 781 12.83% 44.98%
Norway Royal Salmon 235.00 -2.81% -6.80 1435 234.00 234.00 238.00 258 234.40 236.80 169 -2.65% -1.92%
Norwegian Energy 155.50 0.65% 1.00 94 155.00 155.00 155.50 261 155.50 157.00 261 0.65% -32.39%
Norwegian Property 12.90 5.74% 0.70 542 12.70 12.70 12.90 4 12.40 13.50 952 7.50% -7.86%
NRC Group ASA 31.30 3.13% 0.95 23 30.60 30.60 31.30 550 31.00 31.70 642 -1.42% -45.09%
NTS ASA 68.50 0.00% 0.00 - 68.50 68.50 68.50 875 70.00 72.50 549 0.00% 10.48%
Oceanteam 2.90 2.11% 0.06 1600 2.84 2.84 2.90 1078 2.76 2.99 2544 -0.68% -40.57%
Odfjell Drilling 11.36 2.53% 0.28 94859 11.52 11.20 11.52 17182 11.30 13.20 921 6.97% -65.22%
Odfjell SE 20.00 0.00% 0.00 - 20.00 20.00 20.00 30 20.80 21.20 689 1.01% -20.00%
Odfjell A 21.40 0.00% 0.00 - 21.40 21.40 21.40 309 21.30 22.00 798 6.47% -16.41%
Otello Corporation 11.75 1.73% 0.20 195 11.95 11.75 12.05 714 10.50 12.70 940 -1.26% -27.74%
Panoro Energy 11.40 3.83% 0.42 1465 11.22 11.22 11.40 3386 11.20 11.36 3386 6.74% -50.11%
PARETO BANK ASA NK 1 33.40 1.21% 0.40 7146 32.90 32.90 33.40 1130 33.20 33.50 1164 5.03% -11.41%
Petroleum Geo-Serv 3.64 3.32% 0.12 137787 3.58 3.48 3.67 8941 3.59 3.94 8131 -8.03% -78.82%
- - - - - - - - - - - 0.00% 0.00%
PhotoCure 74.10 3.35% 2.40 31722 72.75 71.70 74.50 4775 73.90 74.80 525 4.07% -17.11%
Polarcus 0.37 -3.90% -0.01 19083 0.37 0.37 0.37 19083 0.36 0.38 21203 -5.13% -71.88%
Polaris Media 35.80 -2.19% -0.80 345 35.80 35.80 35.80 730 34.20 36.20 1591 -4.79% -7.25%
ProSafe 1.39 -3.47% -0.05 10964 1.39 1.39 1.40 5832 1.35 1.40 2205 -5.05% -33.68%
Q-Free ASA 4.44 -0.45% -0.02 613 4.44 4.44 4.44 3041 4.20 4.50 3041 11.56% -28.10%
Questerre Energy 0.87 -0.11% -0.00 46298 0.89 0.87 0.90 2831 0.87 0.94 30566 -2.90% -42.33%
RAK PETROLEUM PLC A 6.16 0.00% 0.00 - 6.16 6.16 6.16 12500 4.10 6.68 1031 -1.28% -44.50%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 2.90 -2.22% -0.07 12623 3.04 2.90 3.04 166 2.90 3.75 1623 3.27% 9.10%
SD Standard Drill 0.73 -3.69% -0.03 7500 0.73 0.73 0.73 860 0.73 0.78 13969 -3.69% -45.83%
- - - - - - - - - - - 0.00% 0.00%
SAS AB 7.99 0.88% 0.07 44050 8.01 7.96 8.08 10000 7.88 8.10 400 -9.92% -47.61%
Scana 1.26 -8.70% -0.12 48316 1.34 1.18 1.34 6080 0.80 1.33 11200 42.37% 53.66%
Scatec Solar ASA 156.00 -1.82% -2.90 16182 158.90 155.10 159.30 3065 154.10 156.90 254 3.31% 26.01%
Seabird Explor 4.42 -13.33% -0.68 706 4.42 4.42 4.42 1038 4.39 4.70 2550 -13.33% -60.25%
- - - - - - - - - - - 0.00% 0.00%
SELF STOR.GRP ASA NK 26.10 0.00% 0.00 - 26.10 26.10 26.10 3183 25.50 26.30 748 1.16% -5.09%
Selvaag Bolig 52.90 0.19% 0.10 5562 53.00 52.80 53.80 498 51.30 53.10 730 1.54% -28.42%
- - - - - - - - - - - 0.00% 0.00%
Siem Offshore 1.20 0.00% 0.00 - 1.20 1.20 1.20 3282 0.98 1.14 1500 20.60% -22.08%
Solon Eiendom 30.80 2.67% 0.80 7 30.80 30.80 30.80 322 30.90 30.90 2 2.67% -22.42%
Solstad Farstad 0.53 0.00% 0.00 - 0.53 0.53 0.53 20000 0.49 0.72 19337 0.00% -45.86%
- - - - - - - - - - - 0.00% 0.00%
Stolt-Nielsen 89.20 -0.89% -0.80 307 90.10 89.10 90.90 198 88.10 88.90 290 6.83% -21.62%
Storm Real-Estate 3.40 0.00% 0.00 - 3.40 3.40 3.40 616 3.66 3.94 3886 11.84% 10.39%
Strongpoint 12.55 0.00% 0.00 - 12.55 12.55 12.55 1951 13.10 14.60 1986 -0.40% 8.42%
TARGOVAX AS NK -,10 7.12 -1.93% -0.14 2239 7.14 7.10 7.15 611 7.10 7.35 11562 -0.42% -18.72%
TEAM TANKERS INTL 3.58 0.00% 0.00 - 3.58 3.58 3.58 369 3.24 4.80 6666 7.19% -33.08%
Techstep 2.70 0.00% 0.00 - 2.70 2.70 2.70 1458 2.72 2.72 2409 0.00% -10.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Thin Film Elec. 0.39 0.26% 0.00 57782 0.41 0.39 0.41 10115 0.39 0.39 791 -11.33% -83.13%
- - - - - - - - - - - 0.00% 0.00%
Voss Veksel-og Lbk 148.00 0.00% 0.00 - 148.00 148.00 148.00 90 146.00 155.00 74 0.00% -1.99%
WEBSTEP ASA NK 1 18.50 0.00% 0.00 - 18.50 18.50 18.50 858 18.00 18.30 1249 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Wilh. Wilhelmsen 118.00 0.00% 0.00 - 118.00 118.00 118.00 109 117.50 118.00 200 2.16% -27.61%
Wilson ASA 18.70 -2.09% -0.40 16 18.70 18.70 18.70 34 19.10 20.40 415 -7.43% -9.22%
ZALARIS ASA A NK -,1 34.30 -1.44% -0.50 43 34.30 34.30 34.30 1000 33.70 40.00 2453 -0.87% 36.65%