21.07.2019 16:05:44
STX NOR. TM SMALL RE.SEK
2378.05
$$$
16.4600
0.70%
19.07.2019 17:50
 
Chart
Kursdaten
Kurs 2378.05 Eröffnung 2378.05
Diff. absolut 16.46 Tages-Hoch 2378.05
Diff. % 0.70 % Tages-Tief 2378.05
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 2361.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.07.2019 / 16:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.65% 2438.7 1970.0
1 Woche -1.56% 2420.9 2361.6
1 Monat -1.01% 2438.7 2361.6
3 Monate 0.70% 2438.7 2290.9
6 Monate 12.32% 2438.7 2101.6
1 Jahr 4.42% 2438.7 1924.1
3 Jahre 41.60% 2438.7 1686.5
7.92
13
SMI
21.65
17.89
SMI
-3.57
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.92,"chartHeight":18.440758339648,"year":2017,"ID_NOTATION":"8259711"},"2018":{"performance":-3.57,"chartHeight":14.446534079392,"year":2018,"ID_NOTATION":"8259711"},"2019":{"performance":21.65,"chartHeight":23.48157125746,"year":2019,"ID_NOTATION":"8259711"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.004598973642,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.07.2019 16:05:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABG Sundal Collier 3.69 -0.27% -0.01 172601 3.70 3.65 3.73 2450 3.69 3.71 4822 - -18.90%
AF Gruppen ASA 168.50 0.60% 1.00 9648 167.50 167.00 168.50 14195 167.50 168.50 4227 0.90% 27.65%
AF Poeyry B - - - - - - - - - - - - -
AKER SOLUTIONS 28.57 -1.11% -0.32 1850618 29.20 27.76 29.60 2706 28.55 28.57 121014 -12.87% -27.96%
AMER SPORTS 'A' - - - - - - - - - - - - -
ARCUS ASA NK 0,02 36.10 -0.28% -0.10 320 36.80 36.10 36.80 1000 36.20 36.50 800 -2.96% -11.95%
ATTENDO AB - - - - - - - - - - - - -
AXFOOD AB - - - - - - - - - - - - -
Addtech B - - - - - - - - - - - - -
Ahlstrom-Munksj - - - - - - - - - - - - -
Akastor ASA 11.50 0.17% 0.02 95134 11.58 11.30 11.74 497 11.32 11.50 648 -0.86% -11.94%
Aker ASA 493.60 2.19% 10.60 231432 483.80 478.40 493.80 2000 493.00 493.60 385 -6.96% 6.84%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB - - - - - - - - - - - - -
Ambu - - - - - - - - - - - - -
Arcam AB - - - - - - - - - - - - -
Atea 114.60 0.53% 0.60 17280 114.40 113.40 114.60 1656 114.00 114.60 688 -1.55% 3.24%
Atrium Ljungberg B - - - - - - - - - - - - -
Austevoll Seafood 97.00 -0.51% -0.50 231678 97.50 96.35 98.10 5545 97.00 97.05 1502 -2.02% -9.18%
Avance Gas Holding 25.80 1.18% 0.30 448351 25.40 25.00 26.00 2220 25.80 25.85 482 -6.52% 108.74%
Avanza Bank - - - - - - - - - - - - -
Axactor AB 19.00 0.53% 0.10 229644 18.90 18.70 19.10 1200 18.90 19.00 24993 -4.04% 1.88%
B2 HOLDING AS NK-,1 10.33 -1.71% -0.18 274308 10.45 10.22 10.48 103 10.33 10.34 1183 1.37% -16.02%
BONAVA AB B FRIA SK - - - - - - - - - - - - -
BRAVIDA HOLDING AB - - - - - - - - - - - - -
BW LPG 40.42 1.97% 0.78 266447 39.90 39.90 40.98 2000 40.40 40.42 1243 -5.69% 54.93%
BW Offshore 49.54 2.48% 1.20 623893 48.60 48.14 49.66 887 49.34 49.54 324 -5.37% 56.52%
Bakkafrost P/F 515.00 0.39% 2.00 96145 510.00 510.00 516.00 1093 514.50 516.00 287 0.39% 21.69%
Basware - - - - - - - - - - - - -
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B - - - - - - - - - - - - -
Bergman & Beving B - - - - - - - - - - - - -
Betsson B - - - - - - - - - - - - -
Bilia A - - - - - - - - - - - - -
BillerudKorsns - - - - - - - - - - - - -
BioGaia B - - - - - - - - - - - - -
Borregaard 94.70 0.32% 0.30 37925 95.20 93.90 95.25 315 94.20 94.70 1633 -2.37% 26.60%
Bure Equity - - - - - - - - - - - - -
CARGOTEC - - - - - - - - - - - - -
Castellum - - - - - - - - - - - - -
Caverion - - - - - - - - - - - - -
Citycon - - - - - - - - - - - - -
Clas Ohlson B - - - - - - - - - - - - -
Cloetta B - - - - - - - - - - - - -
Collector AB - - - - - - - - - - - - -
Coor Service Mgmt - - - - - - - - - - - - -
Cramo - - - - - - - - - - - - -
DFDS - - - - - - - - - - - - -
DNA PLC - - - - - - - - - - - - -
DNO ASA 14.11 -0.04% -0.01 2419062 14.21 13.95 14.31 1966 14.11 14.12 5423 -7.78% 12.43%
DOMETIC GROUP AB - - - - - - - - - - - - -
ELTEL AB - - - - - - - - - - - - -
EUROPRIS ASA NK 1 25.18 -0.08% -0.02 360651 25.30 25.02 25.30 906 25.16 25.18 1078 -3.15% 8.77%
EVOLUTION GAM.GR.SK- - - - - - - - - - - - - -
EVRY ASA 31.35 -2.03% -0.65 177375 32.00 31.25 32.00 9479 31.35 31.65 30000 -5.00% -0.32%
Ekornes 137.60 - - - - - - 1000 130.00 142.00 250 - 16.12%
Entra ASA 129.60 -1.07% -1.40 189205 130.60 129.20 131.00 3439 129.40 129.60 3861 -2.56% 12.50%
FLSMIDTH & CO - - - - - - - - - - - - -
Fabege - - - - - - - - - - - - -
Fagerhult - - - - - - - - - - - - -
Fastighets Balder B - - - - - - - - - - - - -
Fenix Outdoor 'B' - - - - - - - - - - - - -
Fingerprint Cards B - - - - - - - - - - - - -
Finnair - - - - - - - - - - - - -
Fiskars - - - - - - - - - - - - -
Frontline 66.70 0.53% 0.35 240309 65.85 65.45 67.70 2200 66.70 66.75 727 -3.75% 36.68%
GN Store Nord - - - - - - - - - - - - -
Granges AB (publ) - - - - - - - - - - - - -
Grieg Seafood 133.60 0.30% 0.40 98919 132.10 132.00 133.80 237 133.60 133.90 980 0.07% 30.60%
HOIST FINANCE AB - - - - - - - - - - - - -
HOLMEN B - - - - - - - - - - - - -
Haldex - - - - - - - - - - - - -
Hembla B - - - - - - - - - - - - -
Hemfosa Fastigheter - - - - - - - - - - - - -
Hexagon Composites 33.90 0.44% 0.15 172138 33.55 33.50 34.30 482 33.85 33.90 3556 -3.00% 38.65%
Hexpol B - - - - - - - - - - - - -
Hufvudstaden A - - - - - - - - - - - - -
Höegh LNG Holdings 34.25 -2.14% -0.75 9998 34.40 34.25 34.60 595 34.25 34.60 3183 -1.44% -10.22%
INWIDO AB (PUBL) SK - - - - - - - - - - - - -
Idex ASA 1.70 -0.93% -0.02 290282 1.73 1.69 1.75 9935 1.70 1.70 3983 6.52% -44.05%
Indutrade - - - - - - - - - - - - -
Intrum - - - - - - - - - - - - -
Investment AB OEresu - - - - - - - - - - - - -
JM - - - - - - - - - - - - -
KEMIRA - - - - - - - - - - - - -
KLOEVERN AB NAV. B S - - - - - - - - - - - - -
KONECRANES - - - - - - - - - - - - -
Kindred Group - - - - - - - - - - - - -
Klvern pref - - - - - - - - - - - - -
Kongsberg Auto 6.52 1.40% 0.09 1583426 6.55 6.39 6.64 5557 6.52 6.60 2500 -0.61% -14.77%
Kongsberg Gruppen 112.40 -1.06% -1.20 136622 114.00 111.20 114.00 305 112.30 112.40 1047 -3.27% -4.42%
Kungsleden - - - - - - - - - - - - -
LIFCO AB B - - - - - - - - - - - - -
Lagercrantz Group B - - - - - - - - - - - - -
Lassila & Tikanoja - - - - - - - - - - - - -
Lehto Group - - - - - - - - - - - - -
Leroy Seafood 60.00 -0.53% -0.32 537982 60.40 59.66 61.06 760 59.98 60.00 1177 -2.12% -9.01%
Lindab International - - - - - - - - - - - - -
Loomis B - - - - - - - - - - - - -
METSAE BOARD B - - - - - - - - - - - - -
MULTICONSULT AS NK - 61.00 -1.29% -0.80 434 60.20 60.20 61.00 266 60.20 61.60 400 -3.17% 0.66%
MUNTERS GROUP AB B - - - - - - - - - - - - -
Medivir B - - - - - - - - - - - - -
Mekonomen - - - - - - - - - - - - -
Micronic Mydata - - - - - - - - - - - - -
Modern Times Group B - - - - - - - - - - - - -
NCC B - - - - - - - - - - - - -
NEL ASA 6.79 4.14% 0.27 14103819 6.60 6.57 6.91 30000 6.79 6.80 966405 -3.49% 47.05%
NKT Holding - - - - - - - - - - - - -
NORDIC NANOVECTOR NK 35.44 1.90% 0.66 54057 35.28 34.02 35.44 330 35.40 35.44 1149 6.17% -30.51%
NORWEGIAN FINANS HLD 61.40 -1.76% -1.10 281840 62.80 60.80 62.85 3040 61.40 61.50 453 -3.76% -8.36%
Netent 'B' - - - - - - - - - - - - -
Nibe Industrier B - - - - - - - - - - - - -
Nobia - - - - - - - - - - - - -
Nobina AB - - - - - - - - - - - - -
Nolato B - - - - - - - - - - - - -
Nordax Group AB 6876.65 - - - - - - - - - - 0.17% 13.40%
Nordic Semi 42.06 2.59% 1.06 337301 41.34 41.28 42.10 624 41.98 42.06 1372 1.01% 45.54%
Norw. Air Shuttle 45.00 3.16% 1.38 1471357 44.64 43.76 45.50 19000 45.00 45.05 500 4.90% -54.89%
Norway Royal Salmon 204.20 -0.39% -0.80 111483 205.00 204.20 207.00 428 204.20 206.00 429 -0.39% 14.08%
Norwegian Property 11.60 -1.28% -0.15 63856 11.75 11.55 11.95 4149 11.60 11.70 6480 -2.52% 9.43%
OUTOKUMPU - - - - - - - - - - - - -
OUTOTEC - - - - - - - - - - - - -
Ocean Yield 52.00 0.19% 0.10 166842 51.90 51.20 52.40 1387 51.80 52.00 11473 -5.97% -12.16%
Olav Thon 141.60 -1.26% -1.80 7034 143.40 140.80 143.40 499 141.60 141.80 500 -2.34% 1.14%
Olvi A - - - - - - - - - - - - -
Oriflame Holding AG - - - - - - - - - - - - -
Oriola 'B' - - - - - - - - - - - - -
Otello Corporation 15.16 -0.26% -0.04 1495 14.60 14.60 15.16 1000 14.60 15.16 476 2.57% 14.50%
Pandox AB - - - - - - - - - - - - -
Peab B - - - - - - - - - - - - -
Petroleum Geo-Serv 11.36 -3.93% -0.47 2803564 11.86 11.12 11.97 516188 11.36 11.37 1870 -4.66% -3.85%
Protector Fors 47.58 -1.98% -0.96 93193 47.86 47.34 48.68 1324 47.52 48.00 16916 -4.00% -0.46%
REC Silicon 4.50 4.90% 0.21 1417355 4.29 4.29 4.50 216201 4.47 4.50 59241 -1.32% 662.71%
RESURS HOLDING AB - - - - - - - - - - - - -
ROCKWOOL INT B - - - - - - - - - - - - -
Raisio V - - - - - - - - - - - - -
Ramirent - - - - - - - - - - - - -
Ratos B - - - - - - - - - - - - -
Recipharm - - - - - - - - - - - - -
Ringkjbing Landbobk - - - - - - - - - - - - -
Royal Unibrew - - - - - - - - - - - - -
SANOMA - - - - - - - - - - - - -
SBANKEN ASA 71.10 0.14% 0.10 82428 70.80 70.80 71.90 659 71.10 71.30 1738 -0.97% -5.20%
SCANDIC HOTELS GP EO - - - - - - - - - - - - -
SPAREBANK 1 SMN NK 2 98.20 -0.51% -0.50 65884 98.70 97.40 99.30 1711 97.80 98.20 1300 -1.80% 16.63%
SPAREBK 1 OESTLANDET 84.50 -0.47% -0.40 9863 84.30 84.00 84.80 2504 84.00 84.50 2413 -1.63% 1.81%
SPAREBKN MORE NK 100 315.00 -0.63% -2.00 792 313.00 312.00 316.00 999 312.00 315.00 342 -0.32% 11.31%
SSAB A - - - - - - - - - - - - -
SSAB B - - - - - - - - - - - - -
Sagax B - - - - - - - - - - - - -
Salmar 436.10 -0.73% -3.20 165992 439.00 433.80 440.30 2560 436.10 436.20 66 -0.34% 1.89%
Scatec Solar ASA 90.70 -1.95% -1.80 239995 93.50 90.50 96.55 3823 90.70 91.00 199 -2.10% 22.90%
Selvaag Bolig 47.20 -0.21% -0.10 25457 47.65 46.95 47.65 707 47.20 47.30 10678 0.43% 16.69%
SimCorp - - - - - - - - - - - - -
Skistar B - - - - - - - - - - - - -
SpareBank 1 SR-Bk 99.35 -0.65% -0.65 108360 100.00 99.25 100.20 87 99.35 99.50 2047 -3.73% 11.38%
Sparebank 1 Nord-Nor 67.00 -0.74% -0.50 49183 67.30 67.00 67.80 2785 67.00 67.50 1119 -2.33% 6.69%
Stolt-Nielsen 102.60 0.20% 0.20 9716 102.60 102.00 102.60 2205 102.00 102.60 184 -0.19% 0.59%
Storebrand 60.06 -0.79% -0.48 1291231 60.54 59.26 60.68 5619 60.02 60.06 8092 -3.29% -2.56%
Svenska Handelsbanke - - - - - - - - - - - - -
Sweco B - - - - - - - - - - - - -
Swedish Orphan Bio - - - - - - - - - - - - -
Sydbank - - - - - - - - - - - - -
TGS-NOPEC Geophys. 231.70 -1.32% -3.10 281361 235.00 228.80 238.20 2710 231.40 231.70 197 -6.31% 10.97%
THULE GROUP AB (PUBL - - - - - - - - - - - - -
TOBII AB - - - - - - - - - - - - -
Technopolis - - - - - - - - - - - - -
Thin Film Elec. 0.13 5.79% 0.01 1484237 0.12 0.12 0.13 15376 0.12 0.13 42400 2.24% -82.91%
Tieto - - - - - - - - - - - - -
Tikkurila - - - - - - - - - - - - -
Tomra Systems 274.00 1.11% 3.00 370959 276.00 265.20 276.00 1733 274.00 274.20 191 0.37% 40.66%
Topdanmark - - - - - - - - - - - - -
Uponor - - - - - - - - - - - - -
Vaisala - - - - - - - - - - - - -
Valmet OYJ - - - - - - - - - - - - -
Veidekke 80.35 0.19% 0.15 91630 79.70 79.40 80.85 555 80.30 80.35 142 -2.61% -17.08%
Vitrolife AB - - - - - - - - - - - - -
Wallenius Wilhelmsen 26.08 0.31% 0.08 59457 25.90 25.80 26.10 500 25.96 26.08 2428 -0.46% -12.19%
Wallenstam B - - - - - - - - - - - - -
Wihlborgs Fastighete - - - - - - - - - - - - -
Wilh. Wilhelmsen 140.00 0.36% 0.50 1726 139.00 138.50 142.00 2000 140.00 142.00 682 -1.06% -13.15%
XXL ASA 26.04 -11.00% -3.22 1931301 26.94 24.72 26.98 14344 26.04 26.10 100 -12.91% -0.23%
YIT - - - - - - - - - - - - -