18.09.2019 01:32:05
STX NOR. TM SMALL RE.SEK
2383.83
$$$
4.8000
0.20%
17.09.2019 17:50
 
Chart
Kursdaten
Kurs 2383.83 Eröffnung 2383.83
Diff. absolut 4.80 Tages-Hoch 2383.83
Diff. % 0.20 % Tages-Tief 2383.83
Volumen - Umsatz -
Schlusskurs vom 16.09.2019 2379.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.09.2019 / 17:50
Währung $$$ Aktualisierungsstand 18.09.2019 / 01:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.95% 2438.7 1970.0
1 Woche 1.47% 2383.8 2360.7
1 Monat 5.49% 2383.8 2288.3
3 Monate 0.30% 2438.7 2225.7
6 Monate 5.01% 2438.7 2218.8
1 Jahr 2.41% 2438.7 1924.1
3 Jahre 35.47% 2438.7 1748.2
7.92
13
SMI
21.95
18.8
SMI
-3.57
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.92,"chartHeight":18.174466563641,"year":2017,"ID_NOTATION":"8259711"},"2018":{"performance":-3.57,"chartHeight":14.237920466746,"year":2018,"ID_NOTATION":"8259711"},"2019":{"performance":21.95,"chartHeight":23.210474822562,"year":2019,"ID_NOTATION":"8259711"}}
{"2017":{"performance":13,"chartHeight":20.622665370302,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.651521197385,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.8,"chartHeight":22.445173846013,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.471824069824,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.12795209707,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":22.040095291723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.73121092702,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.77812310151,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.07,"chartHeight":21.670029743623,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.202822419437,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.924850097228,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.93,"chartHeight":19.291807365223,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.641630021661,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.265896586825,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.18,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.09.2019 01:32:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.61 0.70% 0.03 258461 3.60 3.46 3.71 10000 3.59 3.62 1422 5.56% -20.66%
AF Gruppen ASA 182.00 1.11% 2.00 8552 178.50 178.00 182.00 206 181.00 182.00 196 0.28% 37.88%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 28.71 -3.10% -0.92 1500492 29.91 28.26 30.20 4 28.68 28.71 51650 2.24% -27.61%
ARCUS ASA NK 0,02 37.40 1.91% 0.70 15073 36.70 36.70 37.90 61 37.40 37.70 1801 0.81% -8.78%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 11.46 -1.38% -0.16 86903 11.70 11.46 11.80 152 11.46 11.62 4899 -1.38% -12.25%
Aker ASA 508.00 -2.50% -13.00 191387 527.00 504.00 529.00 385 508.00 508.50 658 2.96% 9.96%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Amer Sports - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 119.00 0.34% 0.40 10655 119.00 118.20 119.40 518 119.00 119.40 29 2.94% 7.21%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 89.60 2.17% 1.90 246766 87.70 87.55 90.15 214 89.35 89.60 1204 2.69% -16.10%
Avance Gas Holding 30.40 -5.74% -1.85 1432521 32.25 29.75 32.40 234 30.30 30.40 5418 -8.57% 145.95%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 16.60 -2.35% -0.40 259212 17.00 16.50 17.40 1466 16.60 16.80 11207 7.10% -10.99%
B2 HOLDING AS NK-,1 6.50 -4.13% -0.28 951708 6.84 6.43 6.84 1450 6.45 6.50 16184 -4.20% -47.15%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 48.48 -4.00% -2.02 929506 50.20 47.46 51.00 4800 48.30 48.48 9287 -1.86% 85.82%
BW Offshore 64.55 -4.44% -3.00 975200 68.05 64.05 68.20 2000 64.50 64.55 625 -1.07% 103.95%
Bakkafrost P/F 516.00 0.98% 5.00 51939 512.50 507.00 516.50 136 514.50 516.00 641 4.24% 21.93%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 97.45 -0.05% -0.05 369311 97.00 96.20 97.50 13730 97.00 97.45 1438 3.95% 30.28%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 13.71 -4.89% -0.70 9830573 14.65 13.64 14.76 25454 13.71 13.72 5340 2.97% 9.28%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 24.94 -0.32% -0.08 180412 25.00 24.74 25.18 1459 24.90 24.94 883 -2.50% 7.73%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 33.20 -1.19% -0.40 48483 33.60 33.15 33.60 719 33.20 33.50 800 2.00% 5.56%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 135.40 2.11% 2.80 192951 132.40 131.80 135.60 398 135.00 135.40 2529 1.80% 17.53%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 78.00 -6.70% -5.60 1274429 82.15 77.40 83.40 10369 78.00 78.15 5000 -2.13% 59.84%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 110.60 0.91% 1.00 197815 108.00 108.00 111.00 17348 110.60 110.90 2827 0.55% 8.11%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 29.15 -0.17% -0.05 166494 29.20 28.80 29.45 6331 29.05 29.15 9385 -1.52% 19.22%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 36.55 -2.53% -0.95 30665 37.40 35.65 37.50 8 36.00 36.55 1833 -2.53% -4.19%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.56 -1.27% -0.02 1052650 1.56 1.50 1.58 10000 1.53 1.55 3811 -2.14% -48.67%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 5.60 -4.11% -0.24 94924 5.77 5.59 5.79 23874 5.60 5.68 150 -3.45% -26.80%
Kongsberg Gruppen 126.20 -0.16% -0.20 51197 126.40 126.00 127.50 1395 126.20 126.40 116 4.04% 7.31%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 56.04 1.56% 0.86 1397780 55.32 54.82 56.46 179 56.04 56.10 22090 1.85% -15.01%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 59.00 1.37% 0.80 1750 58.20 58.20 59.00 250 58.40 59.00 3123 1.72% -2.64%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 7.48 1.08% 0.08 16436679 7.42 7.28 7.65 7095 7.47 7.48 140467 2.89% 62.12%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 35.74 15.81% 4.88 2280754 35.50 35.24 40.00 3763 35.74 35.96 104 11.27% -29.92%
NORWEGIAN FINANS HLD 76.15 -1.68% -1.30 338957 77.45 75.35 77.45 80 76.10 76.15 5151 3.39% 13.66%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 48.40 0.00% 0.00 953151 49.00 48.02 49.24 7089 48.40 48.56 996 5.91% 67.47%
Norw. Air Shuttle 41.60 3.97% 1.59 8517950 40.10 37.40 44.16 1807 41.60 41.64 13153 33.89% -58.30%
Norway Royal Salmon 188.10 0.27% 0.50 48097 187.60 184.10 190.10 1379 188.10 189.50 1000 0.59% 5.08%
Norwegian Property 12.30 0.41% 0.05 76084 12.25 12.20 12.30 6000 12.25 12.30 1745 1.23% 16.04%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 52.50 -4.55% -2.50 333095 55.00 52.00 55.00 800 52.50 52.70 4312 -3.49% -11.32%
Olav Thon 141.80 -2.07% -3.00 26018 143.20 141.80 144.00 2033 141.80 142.60 226 -1.39% 1.29%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.20 -2.31% -0.36 8464 15.56 15.20 15.56 7470 15.20 15.40 1800 -4.40% 14.80%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 13.51 -2.95% -0.41 5685664 14.14 13.26 14.68 7479 13.45 13.51 1358 2.66% 14.39%
Protector Fors 45.50 0.84% 0.38 13091 45.16 45.12 45.50 44 45.42 45.50 1273 -0.13% -4.81%
REC Silicon 4.50 -2.39% -0.11 937340 4.68 4.47 4.68 1099 4.50 4.50 6220 -0.75% 662.37%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 67.50 -1.46% -1.00 23045 67.00 67.00 68.00 1442 66.90 67.50 138 3.21% -10.00%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 97.70 -2.01% -2.00 115750 99.70 97.50 99.70 3790 97.70 97.80 3361 2.30% 16.03%
SPAREBK 1 OESTLANDET 84.20 -0.24% -0.20 24570 84.20 83.40 84.40 646 83.90 84.20 2072 1.94% 1.45%
SPAREBKN MORE NK 100 315.00 1.61% 5.00 1244 315.00 313.00 316.00 114 313.00 315.00 213 0.32% 11.31%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 407.70 0.44% 1.80 212241 405.90 402.20 410.20 581 407.50 407.70 1419 0.82% -4.74%
Scatec Solar ASA 106.50 1.43% 1.50 306798 105.00 104.90 107.00 131 106.30 106.50 19072 3.00% 44.31%
Selvaag Bolig 50.70 -0.98% -0.50 54158 51.20 50.60 51.60 977 50.70 51.20 1198 1.00% 25.34%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 97.10 -1.52% -1.50 209571 99.00 96.75 99.00 182 97.10 97.25 1412 2.37% 8.86%
Sparebank 1 Nord-Nor 69.10 0.14% 0.10 88150 68.80 68.80 69.60 2119 68.80 69.10 2353 0.73% 10.03%
Stolt-Nielsen 104.00 -0.38% -0.40 4139 104.60 102.80 104.60 1950 104.00 104.80 102 4.94% 1.96%
Storebrand 56.28 -2.05% -1.18 1789858 57.94 55.72 57.94 800 56.18 56.28 4421 0.90% -8.70%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 241.40 -2.62% -6.50 401954 250.20 238.80 251.00 2735 240.70 241.40 2515 1.22% 15.61%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Thin Film Elec. 0.09 0.11% 0.00 36610432 0.09 0.08 0.10 19000 0.09 0.09 25819 60.00% -88.24%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 254.40 2.25% 5.60 285459 248.20 246.00 254.40 50 254.00 254.40 7789 3.58% 30.60%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 99.70 -1.19% -1.20 43127 100.00 98.80 100.00 89 99.50 99.75 1136 -0.20% 2.89%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 21.92 -2.06% -0.46 55525 22.52 21.40 22.52 14 21.68 21.92 1335 0.92% -26.20%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 130.50 0.00% 0.00 43900 131.50 129.00 131.50 532 128.50 130.50 154 -2.25% -19.04%
XXL ASA 24.20 -0.08% -0.02 137196 24.78 23.66 24.78 638 24.02 24.20 455 4.31% -7.28%
YIT - - - - - - - - - - - - -