20.01.2022 23:43:58
OSLO BORS ALL-SH.GI NOK
1310.54
NOK
1.8600
0.14%
20.01.2022 18:05
 
Chart
Kursdaten
Kurs 1310.54 Eröffnung 1308.73
Diff. absolut 1.86 Tages-Hoch 1314.25
Diff. % 0.14 % Tages-Tief 1301.04
Volumen 154071 Umsatz -
Schlusskurs vom 19.01.2022 1308.68 Volatilität in % -
Börse Oslo Stock Exchange Letzter Handel 20.01.2022 / 18:05
Währung NOK Aktualisierungsstand 20.01.2022 / 23:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 0.22% 1335.8 1301.0
1 Woche -1.12% 1335.8 1301.0
1 Monat 3.42% 1335.8 1267.4
3 Monate -1.71% 1360.2 1256.8
6 Monate 10.18% 1360.2 1189.5
1 Jahr 19.99% 1360.2 1022.0
3 Jahre 35.94% 1360.2 656.4
1.14
1.13
24.83
18.92
0.22
SMI
SMI
SMI
-2.45
2020
2021
2022
{"2020":{"performance":1.14,"chartHeight":8.959122798247,"year":2020,"ID_NOTATION":"2414190"},"2021":{"performance":24.83,"chartHeight":24.818825089283,"year":2021,"ID_NOTATION":"2414190"},"2022":{"performance":0.22,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"2414190"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 23:43:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABG Sundal Collier 8.84 -0.45% -0.04 22707 8.85 8.76 8.85 3424 8.76 8.90 3424 -2.64% -4.64%
AF Gruppen ASA 196.60 1.55% 3.00 1501 192.60 192.20 197.10 159 194.40 198.80 159 -0.51% 1.65%
Akastor ASA 6.11 0.00% 0.00 - 6.11 6.11 6.11 10000 5.53 6.65 10000 3.38% 17.73%
Aker ASA 816.00 -0.31% -2.50 36205 816.50 805.75 822.25 45 812.50 819.50 45 -5.01% -1.03%
Aker BP 305.40 -0.84% -2.60 460800 308.90 302.80 309.30 95 305.30 305.30 95 4.57% 12.61%
AKER SOLUTIONS 25.05 0.93% 0.23 441226 25.01 24.40 25.15 1268 24.93 25.07 2017 3.09% 7.28%
AKVA Group 86.40 -1.82% -1.60 208 86.40 83.80 86.40 94 85.60 86.40 5 -1.82% -1.82%
American Ship. 32.85 0.00% 0.00 - 32.85 32.85 32.85 25 32.75 33.35 126 0.46% 1.55%
AqualisBraemar Loc 10.85 2.36% 0.25 226 10.85 10.85 10.85 447 10.75 10.85 1170 3.33% 5.34%
Archer 4.33 2.36% 0.10 1900 4.30 4.30 4.33 4604 4.31 4.33 950 4.58% 14.08%
Arcticzymes Technolo 80.10 -3.09% -2.55 13778 82.00 79.55 82.10 387 79.85 81.15 387 -2.20% -14.61%
Arendals Fossekom 411.00 0.49% 2.00 482 406.00 405.00 411.00 79 408.00 414.00 79 -4.42% -7.43%
Arribatec Group 1.01 0.00% 0.00 - 1.01 1.01 1.01 790 1.00 1.04 8337 -11.36% -13.18%
Asetek 36.45 -2.54% -0.95 2457 36.55 36.30 36.90 75 36.05 36.85 832 -3.44% -10.33%
Atea 159.00 -0.50% -0.80 24332 159.20 157.20 159.80 197 158.00 160.20 197 -1.00% -2.57%
Austevoll Seafood 112.90 1.35% 1.50 25432 111.90 111.80 113.50 324 112.50 113.40 324 1.62% 6.11%
Avance Gas Holding 35.80 -1.70% -0.62 394 36.92 35.74 36.92 876 35.54 36.18 876 -2.00% 2.81%
Axactor AB 6.36 -0.70% -0.04 36648 6.52 6.24 6.52 4748 6.32 6.38 4748 -15.87% -16.07%
B2 HOLDING AS NK-,1 9.81 0.20% 0.02 15516 9.76 9.67 9.81 3200 9.74 9.85 3200 -3.28% -4.97%
Bakkafrost P/F 577.00 -0.31% -1.80 20469 573.20 570.00 582.40 78 575.80 577.20 39 -0.69% -1.20%
Belships ASA 12.95 0.39% 0.05 207972 12.80 12.70 13.00 383 12.90 13.30 1264 0.39% -8.80%
BerGenBio 19.22 -2.34% -0.46 6425 19.76 19.17 19.76 1655 19.04 19.38 1655 -7.15% -4.47%
Bonheur ASA 333.25 -1.41% -4.75 323 332.00 331.00 337.00 93 329.50 338.50 95 -5.73% -6.13%
Borgestad 8.66 0.00% 0.00 - 8.66 8.66 8.66 343 8.56 8.76 528 -3.35% -10.54%
Borregaard 212.50 0.71% 1.50 6179 211.00 208.50 213.00 339 212.50 214.50 173 -1.62% -3.63%
Bouvet 72.40 -0.82% -0.60 2343 72.50 72.00 72.90 442 69.60 72.40 126 1.69% -3.85%
BW LPG 47.76 -3.44% -1.70 129382 48.62 47.60 49.20 658 47.56 48.04 658 -5.05% -4.62%
- - - - - - - - - - - 0.00% 0.00%
Byggma ASA 33.20 8.50% 2.60 901 32.20 32.20 33.80 69 33.20 33.20 109 17.73% 28.68%
Carasent 33.90 0.59% 0.20 6986 34.05 33.40 34.15 138 33.70 34.25 139 -4.78% -9.84%
Contextvision 16.41 0.00% 0.00 - 16.41 16.41 16.41 285 16.61 15.98 592 -1.65% -0.52%
Crayon Group Holding 167.30 0.24% 0.40 50842 165.15 162.50 168.80 256 167.10 168.40 181 1.89% -7.98%
DLT ASA 12.58 -0.16% -0.02 41751 12.60 12.30 13.38 2752 12.52 12.66 614 -14.54% -23.57%
DNB Bank 213.70 -0.23% -0.50 763541 213.60 213.00 214.80 20337 214.00 214.00 20337 -0.56% 5.64%
DNO ASA 12.81 0.71% 0.09 1398622 12.76 12.57 12.92 3912 12.80 12.82 1038 11.43% 22.51%
DOF ASA 0.75 8.80% 0.06 12924 0.76 0.75 0.76 10896 0.75 0.75 3364 8.80% 34.88%
Eidesvik Offshore 5.18 -1.15% -0.06 2026 5.18 5.18 5.18 3319 5.10 5.20 2490 -4.07% 26.03%
Electrom. GeoSvcs 1.26 0.00% 0.00 - 1.26 1.26 1.26 5796 1.26 1.33 3871 0.00% 5.55%
Elkem 33.20 -0.06% -0.02 173784 33.14 32.97 33.74 2564 33.10 33.10 2564 5.26% 11.48%
- - - - - - - - - - - 0.00% 0.00%
ENDUR ASA 0.64 -1.85% -0.01 299 0.63 0.63 0.64 5085 0.63 0.65 82 -2.15% -7.95%
Ensurge Micropower 0.65 -1.89% -0.01 37449 0.64 0.64 0.65 3516 0.60 0.65 11407 -4.14% -8.98%
Entra ASA 193.30 1.52% 2.90 54373 194.40 192.30 195.60 162 192.40 194.00 162 0.29% -2.77%
Equinor 252.05 0.52% 1.30 2566745 250.25 247.25 252.15 26530 252.25 252.25 165 4.11% 6.80%
Europris 68.60 -0.83% -0.57 39702 69.28 68.25 69.28 470 68.30 69.00 470 -0.94% -2.49%
Fjordkraft Holding 41.90 0.24% 0.10 49341 41.92 41.58 42.20 722 41.64 42.08 722 -7.91% -12.20%
FLEX LNG 179.70 -8.46% -16.60 111873 188.40 176.40 193.70 39 179.70 180.40 100 -17.80% -8.55%
Frontline 61.36 -2.36% -1.48 219972 62.00 60.92 62.26 592 61.02 61.50 600 -7.65% -2.57%
Gaming Innovation Gr 17.68 -0.56% -0.10 330 18.10 17.68 18.10 774 17.60 21.70 794 2.20% -1.12%
GC Rieber Ship. 9.40 1.08% 0.10 638 9.80 9.40 9.80 790 8.85 9.15 186 3.30% 9.30%
Gjensidige Forsikr 220.50 -0.32% -0.70 98488 221.50 220.05 222.10 100 220.50 220.70 100 -1.65% 2.85%
Golden Ocean 77.95 -1.39% -1.10 509074 79.30 76.65 79.30 284 77.80 78.20 470 -4.85% -2.13%
Goodtech 9.12 -2.46% -0.23 18076 9.32 9.01 9.32 1131 9.11 9.23 5545 -6.56% -3.08%
Grieg Seafood 89.50 0.51% 0.45 10312 89.30 89.00 90.00 351 89.05 90.50 159 4.74% 7.96%
Gyldendal 615.00 0.00% 0.00 - 615.00 615.00 615.00 30 585.00 600.00 12 0.00% -0.81%
Havila Shipping 4.19 0.00% 0.00 - 4.19 4.19 4.19 761 3.97 4.05 2972 -0.24% 3.71%
HAVYARD GROUP ASA 6.54 1.87% 0.12 1454 6.38 6.38 6.58 866 6.57 6.70 228 -6.84% -5.76%
Hexagon Composites 27.80 -0.07% -0.02 69736 28.00 27.21 28.52 1123 27.56 27.94 1123 -16.57% -14.83%
Idex Biometrics 2.61 -2.06% -0.06 111755 2.71 2.59 2.71 12009 2.59 2.62 12009 -9.12% -17.30%
INSR Insurance 0.24 -6.35% -0.02 10898 0.26 0.24 0.26 12658 0.24 0.26 10865 -6.35% -17.60%
Interoil Expl & Prod 1.08 0.00% 0.00 - 1.08 1.08 1.08 7127 1.20 1.27 7945 0.00% 22.36%
Itera 14.40 -0.35% -0.05 2 14.40 14.40 14.40 564 14.15 14.30 821 -0.69% -2.37%
Jinhui Shipp&Trans 10.55 -1.86% -0.20 14282 10.65 10.55 10.80 80 10.55 10.90 1588 -7.46% -4.09%
Kid ASA 101.80 -0.59% -0.60 14896 102.70 101.80 102.80 298 101.60 102.60 63 -1.36% -8.78%
Kitron ASA 23.60 -1.67% -0.40 18465 24.15 23.50 24.15 3406 23.55 23.75 1549 -3.48% 0.21%
KMC Properties 10.75 0.00% 0.00 - 10.75 10.75 10.75 41 10.85 10.90 1819 -2.71% 1.90%
KOMPLETT BANK ASA NK 7.03 -1.26% -0.09 2017 7.08 7.03 7.08 4584 6.92 7.15 4584 -6.14% -6.27%
Kongsberg Auto 2.81 0.21% 0.01 185077 2.91 2.81 2.99 11151 2.80 2.83 11151 -6.11% -7.16%
Kongsberg Gruppen 279.00 -1.55% -4.40 33083 283.40 278.00 284.00 132 277.60 280.20 132 -5.10% -2.21%
Leroy Seafood 72.16 2.56% 1.80 204230 70.50 70.50 72.42 200 71.50 72.50 485 2.91% 4.59%
Magnora 23.75 -2.86% -0.70 8740 24.40 23.65 24.40 251 23.80 24.05 2442 22.42% 27.01%
MediStim 314.50 -2.18% -7.00 1323 321.00 313.00 322.50 99 306.50 323.00 99 -9.24% -15.23%
Mowi 204.85 -1.23% -2.55 578359 207.40 204.40 208.30 22694 205.40 205.40 1436 -2.22% -1.66%
MULTICONSULT AS NK - 151.50 -0.33% -0.50 1707 150.50 149.50 153.00 230 149.50 154.50 230 -3.50% -1.62%
Napatech 11.94 -3.08% -0.38 5382 12.20 11.92 12.46 65 11.86 11.92 575 -3.08% -3.08%
Navamedic 31.80 -2.75% -0.90 315 31.70 31.65 32.10 171 32.00 32.50 958 -5.36% 1.27%
Nekkar 10.76 0.19% 0.02 3199 10.86 10.68 10.86 1335 10.00 10.74 522 -4.78% 7.82%
Nel ASA 13.35 3.69% 0.47 1345457 13.19 12.86 13.63 579 13.29 13.44 2337 -4.01% -12.55%
NEXT BIOMETRICS GROU 6.86 1.63% 0.11 32951 6.82 6.82 6.90 7276 6.82 7.30 3714 -0.58% -12.11%
NORDIC NANOVECTOR NK 13.99 -28.07% -5.46 159951 13.70 13.70 14.90 552 13.60 19.00 498 -33.19% -38.64%
Nordic Semiconductor 266.70 -3.30% -9.10 306431 269.80 262.60 275.40 134 265.20 276.20 299 -4.06% -10.20%
Norsk Hydro 73.56 0.71% 0.52 3014395 73.70 73.30 74.70 105375 73.26 73.26 20157 0.19% 6.01%
Norway Royal Salmon 187.40 1.63% 3.00 20579 183.90 180.40 188.20 332 187.20 188.20 168 18.23% 15.11%
Norwegian Air Shuttl 11.91 2.66% 0.31 471508 11.59 11.44 11.96 673 11.88 12.00 1396 -2.54% 10.92%
Norwegian Energy 156.20 -0.89% -1.40 187 157.40 155.40 159.60 192 155.20 158.20 192 1.10% 2.56%
NRC Group ASA 23.00 -0.86% -0.20 7389 23.10 23.00 23.25 1361 22.85 23.20 509 0.88% -4.56%
NTS ASA 108.50 0.46% 0.50 8 108.50 108.50 108.50 12 107.00 108.50 9 16.67% 27.35%
Oceanteam 2.49 0.00% 0.00 - 2.49 2.49 2.49 879 2.36 2.56 1918 1.22% 6.41%
Odfjell Drilling 22.52 1.17% 0.26 21043 22.34 22.16 22.52 1409 22.32 22.70 1409 2.93% 11.82%
Odfjell SE 33.60 2.44% 0.80 249 33.40 33.40 33.60 41 34.20 33.40 169 2.44% 1.82%
Odfjell A 33.40 0.00% 0.00 - 33.40 33.40 33.40 209 32.70 32.40 620 0.00% 4.70%
Olav Thon 194.00 0.00% 0.00 - 194.00 194.00 194.00 166 193.20 195.80 166 -1.17% -1.02%
Orkla ASA 85.92 -0.62% -0.54 606922 86.36 85.83 86.72 6037 85.76 85.76 2056 -1.81% -2.67%
Otello Corporation 26.65 -1.11% -0.30 1183 26.70 26.65 26.70 1268 26.00 27.35 1163 0.57% -0.74%
Panoro Energy 26.30 1.54% 0.40 103938 25.90 25.80 26.60 1334 26.20 26.45 1334 6.91% 21.76%
PARETO BANK ASA NK 1 59.50 1.02% 0.60 16756 59.40 59.00 60.00 582 59.00 60.30 582 -0.58% 0.25%
PGS ASA 4.37 0.76% 0.03 115350 4.39 4.24 4.39 7235 4.33 4.41 7235 9.93% 19.10%
PhotoCure 94.30 2.39% 2.20 42560 92.70 92.70 94.60 334 93.50 94.65 334 0.00% -7.64%
Polaris Media 99.60 0.00% 0.00 - 99.60 99.60 99.60 34 98.20 99.00 179 2.26% 3.53%
ProSafe 0.10 0.51% 0.00 769160 0.10 0.10 0.10 10000 0.10 0.10 10000 -22.83% -36.45%
Protector Forsikring 119.40 -0.50% -0.60 7204 119.20 117.60 121.00 179 118.60 120.80 258 5.11% 9.94%
Q-Free ASA 7.54 0.80% 0.06 5084 7.54 7.54 7.58 654 7.52 7.54 137 -0.53% -6.91%
Questerre Energy 2.27 -2.16% -0.05 82482 2.31 2.24 2.35 19388 2.27 2.29 18826 1.57% 36.58%
RAK PETROLEUM PLC A 10.95 -0.90% -0.10 46 10.95 10.95 10.95 2958 10.75 11.10 2958 7.35% 21.40%
- - - - - - - - - - - 0.00% 0.00%
REC Silicon 15.73 -2.42% -0.39 755752 16.26 15.69 16.53 1918 15.69 15.82 1918 -3.62% -12.76%
SD Standard Drill 1.35 -1.17% -0.02 885 1.35 1.35 1.35 9628 1.31 1.33 329 2.28% 0.60%
Salmar 594.80 0.57% 3.40 42063 594.00 589.00 600.20 62 592.20 597.00 62 -3.19% -2.01%
SALMONES CAMANCHACA 34.70 0.00% 0.00 - 34.70 34.70 34.70 113 35.26 36.10 95 0.00% 0.00%
SAS AB 1.46 1.52% 0.02 1623756 1.45 1.43 1.48 32486 1.45 1.46 3791 -1.07% 14.41%
SBANKEN ASA 94.20 -0.11% -0.10 356 94.30 94.20 94.30 379 91.70 96.40 330 0.53% 0.53%
Scana 1.40 -0.29% -0.00 2000 1.40 1.40 1.40 3934 1.40 1.41 1333 -3.06% -5.55%
Scatec 139.55 5.52% 7.30 281092 133.95 133.10 141.20 500 140.05 140.05 500 0.47% -8.57%
Schibsted 290.70 -4.09% -12.40 146119 304.95 289.70 304.95 33 290.30 291.20 219 -5.83% -14.50%
SCHIBSTED ASA B NK-, 261.00 -3.97% -10.80 22629 268.60 261.00 271.80 45 260.80 263.40 120 -5.64% -11.59%
SeaBird Exploration 2.25 -2.39% -0.06 9049 2.29 2.23 2.29 1492 2.23 2.26 671 -39.49% -36.22%
SELF STOR.GRP ASA NK 36.40 -0.82% -0.30 409 36.90 36.40 36.90 451 36.40 37.10 813 -1.89% 4.00%
Selvaag Bolig 53.80 1.51% 0.80 7370 53.00 52.70 54.00 80 53.70 54.20 576 0.09% 5.49%
Siem Offshore 3.96 0.00% 0.00 - 3.96 3.96 3.96 6562 3.91 4.03 13069 15.09% 17.39%
Solon Eiendom 43.90 0.00% 0.00 - 43.90 43.90 43.90 8000 43.70 44.00 5140 -0.23% 0.00%
Solstad Farstad 7.36 -2.65% -0.20 824 7.40 7.30 7.40 12444 7.11 7.37 6938 5.14% 32.14%
SpareBank 1 SR-Bk 137.80 -0.72% -1.00 40946 138.50 137.40 139.10 331 137.70 137.90 119 -0.79% 3.53%
Storebrand 94.18 -1.85% -1.78 489241 96.54 93.70 96.54 76 94.10 94.48 389 -3.09% 6.54%
Strongpoint 22.00 2.33% 0.50 1200 21.40 21.40 22.00 1402 21.80 22.30 1 -7.95% -14.73%
Subsea 7 73.54 1.38% 1.00 540611 72.29 72.16 73.56 200 73.48 73.56 807 2.28% 16.36%
TARGOVAX ASA NK -,10 1.96 -2.77% -0.06 43303 1.97 1.94 1.97 53 1.94 1.97 26512 -0.91% -10.52%
Techstep 3.74 0.00% 0.00 10092 3.77 3.74 3.77 13361 3.71 3.76 17364 -4.35% 3.03%
Telenor 143.95 0.28% 0.40 550160 143.88 142.95 144.65 27976 144.35 144.35 48 1.44% 3.34%
TGS ASA 104.40 -2.38% -2.55 125466 107.15 102.83 107.28 359 104.10 104.40 187 2.15% 22.62%
Tomra Systems 489.30 -0.75% -3.70 223702 497.00 483.70 499.50 140 491.10 491.10 69 -8.20% -22.55%
- - - - - - - - - - - 0.00% 0.00%
Veidekke 130.80 0.00% 0.00 4498 130.20 130.20 132.10 240 130.20 131.40 240 -2.82% -0.91%
Voss Veksel-og Lbk 208.00 0.00% 0.00 - 208.00 208.00 208.00 100 204.00 208.00 32 0.00% 6.12%
Wallenius Wilhelmsen 50.17 1.00% 0.49 102822 48.28 48.28 50.75 626 49.90 50.25 752 -7.21% -0.84%
WEBSTEP ASA NK 1 36.00 0.00% 0.00 - 36.00 36.00 36.00 468 33.20 33.60 468 0.00% 0.00%
Wilson ASA 66.00 0.00% 0.00 - 66.00 66.00 66.00 154 74.50 66.50 2 0.00% -11.41%
XXL ASA 13.83 0.44% 0.06 30664 14.05 13.82 14.19 2264 13.78 14.01 2264 -4.26% -1.21%
Yara Intl. 464.50 -1.69% -8.00 368664 472.70 461.10 475.00 4310 465.00 465.00 519 -1.69% 4.15%
ZALARIS ASA A NK -,1 54.10 0.00% 0.00 - 54.10 54.10 54.10 226 52.60 54.00 2 0.00% 1.69%