22.08.2019 16:09:19
OMX NORDIC SMALL CAP (EUR)
469.54
EUR
-0.6002
-0.13%
22.08.2019 15:54
 
Chart
Kursdaten
Kurs 469.54 Eröffnung 469.69
Diff. absolut -0.60 Tages-Hoch 470.45
Diff. % -0.13 % Tages-Tief 468.12
Volumen - Umsatz -
Schlusskurs vom 21.08.2019 470.14 Volatilität in % -
Börse Letzter Handel 22.08.2019 / 15:54
Währung EUR Aktualisierungsstand 22.08.2019 / 16:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.32% 498.4 442.0
1 Woche 0.38% 470.3 459.8
1 Monat -4.02% 495.4 459.8
3 Monate -1.53% 498.4 459.8
6 Monate -1.17% 498.4 459.8
1 Jahr -5.65% 514.2 430.6
3 Jahre 19.24% 515.7 391.3
6.89
13
SMI
7.32
16.83
SMI
-6.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.89,"chartHeight":19.105062295633,"year":2017,"ID_NOTATION":"15795736"},"2018":{"performance":-6.97,"chartHeight":19.167373624456,"year":2018,"ID_NOTATION":"15795736"},"2019":{"performance":7.32,"chartHeight":19.43183248005,"year":2019,"ID_NOTATION":"15795736"}}
{"2017":{"performance":13,"chartHeight":22.531918662925,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.470865636015,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":23.925667876879,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.089371415644,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.083985004718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":13.11,"chartHeight":22.577399014781,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.928254412272,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.331447378483,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.33,"chartHeight":22.246306721639,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.258367182865,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.862079753455,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.11,"chartHeight":14.811503369975,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.552639068083,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.327280777873,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.78,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.08.2019 16:09:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A3 Allmänna IT 14.65 - - - - - - 910 13.70 15.00 261 - 5.02%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
AGF B 0.28 - - - - - - 24500 0.27 0.27 24500 3.73% 4.51%
ALLIGATOR BIOSC. AB 11.40 2.70% 0.30 1758 10.98 10.98 11.40 472 10.90 11.20 141 -14.62% -49.55%
ASCELIA PHARMA AB - - - - - - - - - - - - -
Aalborg Boldspilklub - - - - - - - - - - - - -
Active Biotech 2.93 0.17% 0.01 3828 2.93 2.93 2.93 3665 2.93 2.96 3609 -3.78% 7.34%
Agat Ejendomme 3.20 -0.31% -0.01 6885 3.20 3.20 3.20 1766 3.18 3.20 6144 -12.30% -38.86%
Agromino 18.90 - - - - - - 778 17.60 18.70 1250 - 13.17%
Andersen & Martini H 36.00 - - - - - - 256 38.60 43.20 5 -11.33% -38.46%
Anoto Group 0.93 -0.11% -0.00 26 0.93 0.93 0.93 1817 0.93 0.95 1876 -3.02% -60.44%
Apetit 8.36 0.48% 0.04 9 8.36 8.36 8.36 112 8.36 8.44 9 -3.70% -7.56%
Arctic Paper - - - - - - - - - - - - -
Arise 24.90 - - - - - - 525 22.90 24.90 710 -1.97% 45.61%
Aspocomp Group 4.98 1.63% 0.08 199 4.98 4.98 4.98 36 4.90 4.98 209 -3.92% 29.29%
Athena Investments 6.12 0.00% 0.00 728 6.12 6.12 6.12 3709 6.06 6.30 18 -3.77% -4.97%
Atlantic Petrol 7.90 - - - - - - 346 7.90 7.95 2826 - 26.40%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 40.00 2.56% 1.00 571 40.00 39.90 40.10 456 40.10 40.70 30 -3.47% -2.01%
BALCO GROUP AB - - - - - - - - - - - - -
BE Group 40.80 - - - - - - 174 40.80 41.50 34 - 12.09%
BONESUPPORT HOLDING - - - - - - - - - - - - -
BRINOVA FASTIGHETER - - - - - - - - - - - - -
Beijer Electronics G 44.70 -1.32% -0.60 196 45.00 44.70 45.00 471 44.80 45.50 210 7.35% 19.84%
Bergs Timber B 2.60 - - - - - - 1988 2.58 2.71 3582 3.37% -3.52%
Biohit B 2.68 - - - - - - 1200 1.68 2.63 114 1.52% -8.84%
Bioinvent Internat 1.40 - - - - - - 1626 1.31 1.39 15000 -8.25% -25.70%
Bioporto A/S 2.83 0.36% 0.01 1212 2.83 2.83 2.83 1212 2.83 2.83 1778 3.30% -23.71%
Björn Borg AB 22.00 - - - - - - 242 22.30 22.00 7 -15.38% 13.60%
Blue Vision 'A' 0.37 - - - - - - 24500 0.37 0.39 1358 - 8.43%
Bong 0.84 - - - - - - 2515 0.84 0.86 1866 - -3.23%
Bostad B - - - - - - - - - - - - -
Boule Diagnostics 38.50 - - - - - - 45 38.50 38.85 376 -2.04% -25.68%
Brd. Klee B 2460.00 - - - - - - 2 2480.00 2460.00 2 - -10.22%
Brøndby If Fodbold A 0.72 - - - - - - 2559 0.72 0.73 2582 -0.14% -9.32%
C-RAD B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CONSTI YHTIOET OYJ 5.24 - - - - - - 38 5.14 5.34 50 1.55% -2.60%
CTT Systems 153.60 2.67% 4.00 612 153.20 153.00 153.80 10 153.00 157.00 98 -7.77% 25.29%
Cantargia AB - - - - - - - - - - - - -
Cbrain 29.10 -1.69% -0.50 338 29.00 29.00 29.10 657 29.10 28.90 183 -1.66% 49.12%
Cemat 0.35 - - - - - - 2214 0.36 0.38 24500 3.57% 1.75%
Chemometec 146.60 -1.61% -2.40 162 145.60 145.60 146.60 174 146.40 150.00 117 5.52% 76.54%
Componenta 0.13 -0.75% -0.00 2210 0.13 0.13 0.13 1719 0.13 0.15 2026 -1.48% -6.77%
Concordia Maritime B 10.95 - - - - - - 1087 10.80 10.95 158 -0.45% -9.88%
Consilium B 47.10 - - - - - - 57 47.80 47.60 90 -14.98% -0.42%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DLH 1.50 3.44% 0.05 1578 1.50 1.50 1.50 2341 1.45 1.50 1578 -1.69% 5.05%
Danske Andelsk. Bk 6.72 -0.89% -0.06 1423 6.72 6.72 6.72 330 6.72 6.86 1159 1.19% 15.31%
Dantax 228.00 - - - - - - 78 216.00 228.00 7 - 29.55%
Dedicare B 43.15 - - - - - - 151 43.10 43.40 9 5.50% -14.21%
Digia 3.80 -1.04% -0.04 176 3.83 3.80 3.83 533 3.78 3.86 228 12.28% 38.63%
Digitalist Group 0.05 -1.82% -0.00 715 0.06 0.05 0.06 10000 0.05 0.06 17360 -1.79% 15.55%
Djurslands Bank 254.00 - - - - - - 38 244.00 248.00 17 - 2.42%
Doro 32.70 - - - - - - 168 32.70 33.95 113 -3.96% -6.30%
Dovre Group 0.23 - - - - - - 2057 0.23 0.23 674 1.33% 12.25%
Duroc B - - - - - - - - - - - - -
EAB Group - - - - - - - - - - - - -
EDGEWARE AB 6.07 - - - - - - 671 6.43 6.20 359 -5.01% -47.85%
Efore 0.06 -0.70% -0.00 350 0.06 0.06 0.06 3955 0.06 0.07 3905 -6.51% 53.48%
Elecster A 9.20 - - - - - - 54 8.80 12.00 155 1.10% 10.18%
Electra Gruppen 37.80 - - - - - - 177 39.40 38.70 101 -3.08% -5.50%
Elos Medtech ser. B 97.60 0.21% 0.20 150 97.60 97.60 97.60 138 97.60 99.60 150 - 44.94%
Empir Group 'B' - - - - - - - - - - - - -
Endomines 0.53 -1.11% -0.01 2858 0.53 0.53 0.53 2401 0.53 0.55 1589 -2.53% 18.94%
Eniro 1.41 0.71% 0.01 509 1.41 1.41 1.41 4849 1.46 1.44 409 -2.23% 97.80%
Eniro pref 106.00 - - - - - - 97 88.50 118.00 40 - 7.29%
Eolus Vind - - - - - - - - - - - - -
Episurf Medical B - - - - - - - - - - - - -
Etrion Corp 1.67 - - - - - - 21353 1.69 1.69 7423 -9.24% 18.78%
Exel Composites 4.24 - - - - - - 477 4.28 4.44 99 -0.70% 4.69%
FE Bording B 799.00 - - - - - - 11 590.00 605.00 3 - -
FM MATTSSON CLB SK10 - - - - - - - - - - - - -
Fast Ejendom Danmark 110.00 - - - - - - 122 115.00 111.00 50 13.99% 26.44%
Feelgood Svenska 2.82 - - - - - - 2073 2.87 2.91 1824 -4.41% 1.44%
FirstFarms 65.00 - - - - - - 137 65.00 68.00 306 2.36% 43.17%
Flügger Group B 288.00 - - - - - - 37 284.00 298.00 24 -0.69% 6.67%
Formpipe Software 23.05 - - - - - - 698 22.80 23.00 144 0.22% 18.21%
Fynske Bank 81.50 - - - - - - 157 78.00 86.00 4 - -2.98%
GHP Specialty Care 14.30 3.62% 0.50 434 14.30 14.30 14.30 4000 14.40 14.90 4000 -1.78% 10.05%
Gabriel Holding 706.00 -0.28% -2.00 30 706.00 706.00 706.00 26 696.00 730.00 319 0.85% 18.00%
German High Street P 126.00 - - - - - - 45 121.00 128.00 78 - 5.88%
Glaston Oyj 1.17 0.00% 0.00 836 1.17 1.17 1.17 1435 1.17 2.74 500 -2.09% -22.62%
Glunz & Jensen 54.00 - - - - - - 127 53.00 54.00 107 -3.57% 12.03%
Green Landscaping Gr - - - - - - - - - - - - -
Grønlandsbanken 550.00 - - - - - - 19 545.00 545.00 19 - -8.94%
Gyldendal A 884.00 - - - - - - 9 1090.00 - - - -
Gyldendal B 422.00 -0.94% -4.00 41 422.00 422.00 422.00 25 414.00 422.00 16 - -2.29%
HARVIA OYJ 6.98 - - - - - - 115 6.72 6.80 53 0.29% 26.91%
HEIMAVELLIR HF. IK1 - - - - - - - - - - - - -
Hanza Holding - - - - - - - - - - - - -
Harboes Bryggeri B 71.40 0.85% 0.60 95 71.40 71.40 71.40 232 71.40 74.60 424 -5.60% -7.33%
Honkarakenne B 2.27 0.00% 0.00 312 2.27 2.27 2.27 489 2.24 2.35 121 -2.58% 15.23%
Hvidbjerg Bank 55.50 - - - - - - 101 57.00 58.50 50 - 4.72%
Højgaard Holding B 77.00 - - - - - - 189 68.00 70.50 60 - -
Icta AB 8.24 0.00% 0.00 500 8.24 8.24 8.24 749 8.24 8.56 500 -2.60% 6.74%
Ilkka-Yhtymä 2 3.48 1.46% 0.05 205 3.48 3.48 3.48 164 3.46 3.55 214 -0.87% -1.72%
Image Systems AB 1.81 - - - - - - 3968 1.95 1.79 3698 - 7.42%
Immunicum 12.94 -1.37% -0.18 243 12.94 12.94 12.94 603 12.40 13.22 4461 -5.20% -
Incap 16.30 -2.10% -0.35 28 16.30 16.30 16.30 67 16.20 17.00 177 8.82% 127.46%
Innofactor 0.59 1.71% 0.01 139 0.59 0.59 0.59 746 0.60 0.93 7063 - 63.13%
InterMail B 10.85 - - - - - - 434 11.40 12.60 1635 -13.20% -32.19%
Investors House 6.30 - - - - - - 134 6.15 6.45 212 2.44% 5.88%
KIVKA BANKI HF. IK 1 - - - - - - - - - - - - -
Karolinska Devel B 3.40 - - - - - - 657 3.21 3.43 76 -7.10% -46.54%
Keskisuomalainen A 10.35 10.11% 0.95 884 9.60 9.60 10.70 118 10.20 10.45 19 1.08% 6.09%
Kesla A 4.48 - - - - - - 81 4.26 4.40 39 1.82% 12.56%
Kreditbanken 2740.00 - - - - - - 4 2860.00 2880.00 3 - 11.38%
LIME TECHNOLOGIES 137.00 - - - - - - 36 121.00 124.00 22 - -
Lammhults Design B 54.60 - - - - - - 337 53.60 54.00 42 - 40.00%
Lollands Bank 300.00 -1.32% -4.00 15 300.00 300.00 300.00 25 292.00 302.00 15 -1.94% -6.46%
Luxor B 404.00 - - - - - - 34 404.00 410.00 19 - -9.01%
MARTELA A 2.76 - - - - - - 94 2.81 4.00 75 1.47% -7.07%
MQ Holding 2.24 - - - - - - 3444 2.29 2.27 1409 -3.86% -67.61%
Malmbergs Elektriska 59.00 - - - - - - 162 58.20 62.00 38 - -27.16%
Marimekko 29.10 -1.02% -0.30 10 29.10 29.10 29.10 69 29.10 29.20 29 3.16% 40.00%
MedCap - - - - - - - - - - - - -
Medivir B 22.00 - - - - - - 1138 21.80 22.25 213 4.02% -9.28%
Micro Systemation B 30.40 - - - - - - 456 31.70 32.50 254 10.34% -43.81%
Midway Holding A - - - - - - - - - - - - -
Midway Holding B 19.00 - - - - - - 786 18.20 18.25 20 - 36.69%
Migatronic B 280.00 - - - - - - 84 268.00 280.00 12 -0.71% 9.38%
Moberg Pharma 65.10 0.54% 0.35 445 65.20 64.70 65.20 38 64.50 65.30 108 1.81% 50.58%
Moment Group - - - - - - - - - - - - -
Multiq International 1.03 - - - - - - 7565 0.91 0.96 1508 16.52% 39.95%
Møns Bank 114.00 - - - - - - 214 115.00 115.50 23 -4.60% -2.56%
NCAB GROUP AB (PUBL) - - - - - - - - - - - - -
NGS GROUP AB O.N. 22.00 - - - - - - 326 22.20 22.40 3431 - 3.29%
NIXU CORP. - - - - - - - - - - - - -
NTR Holding B 36.80 6.36% 2.20 342 36.80 36.80 36.80 163 35.20 36.80 60 1.76% -1.14%
Neo Industrial 'B' 1.81 -3.20% -0.06 832 1.81 1.81 1.81 703 1.81 1.84 91 -5.06% -6.72%
NeuroVive Pharma 1.67 - - - - - - 5161 1.59 2.40 2177 -11.26% 40.06%
Neurosearch 89.00 - - - - - - 146 88.00 88.50 49 - 1913.57%
Newcap Holding 0.57 - - - - - - 22059 0.57 0.60 10737 -7.26% -38.50%
Nilörngruppen AB 57.20 - - - - - - 3 57.20 58.00 24 -1.04% -19.61%
NoHo Partners 8.46 -0.70% -0.06 40 8.46 8.46 8.46 149 8.48 8.60 449 -0.47% -5.33%
Nordfyns Bank 535.00 - - - - - - 59 535.00 540.00 5 -12.30% -25.17%
Nordic Shipholding 0.39 - - - - - - 6420 0.38 0.44 5994 -4.85% 5.38%
North Media 34.10 3.96% 1.30 90 34.10 34.10 34.10 1068 32.80 33.80 631 -5.48% 1.55%
Note Ab 28.00 1.82% 0.50 2539 27.85 27.75 28.50 105 28.00 29.70 195 -3.00% 31.58%
Novotek B 30.20 - - - - - - 240 29.90 29.40 56 2.03% 11.44%
Nurminen Logistics 0.29 - - - - - - 1415 0.27 0.49 1165 1.42% 16.73%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
ONXEO 0.69 1.02% 0.01 3250 0.69 0.69 0.69 10000 0.67 0.69 3224 0.29% -21.40%
Odd Molly Int 3.34 - - - - - - 662 3.26 3.37 1796 -7.99% -56.89%
Origo - - - - - - - - - - - - -
Ortivus A - - - - - - - - - - - - -
Ortivus B 3.60 - - - - - - 1322 3.61 3.36 27 -2.17% 120.27%
Ovaro Kiinteistösijo 4.05 1.25% 0.05 38 4.05 4.05 4.05 816 3.88 5.34 60 1.27% -16.65%
PARKEN Sport & Ent 104.50 - - - - - - 51 104.50 105.50 85 -4.13% 30.62%
PROJEKTENGAGEMANG SE - - - - - - - - - - - - -
Panostaja 0.78 -0.51% -0.00 2837 0.79 0.78 0.79 799 0.77 1.15 39 -0.51% -17.82%
Park Street Nordicom 5.15 - - - - - - 498 5.15 5.40 501 -0.96% -11.21%
Plc Uutechnic 'A' 0.39 0.51% 0.00 1430 0.39 0.39 0.39 310 0.39 0.40 1352 -3.47% 18.90%
Poolia B 6.14 -2.85% -0.18 443 6.14 6.14 6.14 827 6.18 6.20 1 -3.95% -19.59%
Precise Biometrics 1.87 -3.41% -0.07 1563 1.87 1.87 1.87 6949 1.86 1.93 1720 6.96% 91.30%
Prevas B 25.60 - - - - - - 57 25.10 25.70 113 2.40% 51.48%
Pricer B 12.62 - - - - - - 459 12.50 12.68 1142 2.44% 41.80%
Prime Office 175.00 -1.13% -2.00 1 175.00 175.00 175.00 131 175.00 178.00 150 2.91% 35.11%
Profilgruppen B 110.00 - - - - - - 263 108.00 108.50 116 - 11.34%
PunaMusta Media 6.25 - - - - - - 17 6.20 6.25 129 - 4.17%
QPR Software 2.14 - - - - - - 126 2.24 2.16 233 7.00% 33.75%
QT Group 13.25 - - - - - - 42 13.60 14.05 300 0.38% -
RAILCARE GROUP AB - - - - - - - - - - - - -
RNB Retail & Brands 3.71 - - - - - - 1108 3.77 3.83 503 -3.89% -37.54%
Rapala VMC 2.93 5.02% 0.14 60 2.93 2.93 2.93 223 2.86 2.93 70 1.09% -8.52%
Raute A 20.50 1.99% 0.40 74 20.20 20.20 20.50 32 20.90 21.20 26 -2.90% -5.63%
Rejlers B 82.60 - - - - - - 308 82.60 86.00 486 2.48% 10.72%
Rias B 406.00 - - - - - - 28 438.00 456.00 4 -6.88% -12.50%
Robit Oyj 1.65 - - - - - - 3000 1.66 2.45 15 -11.05% 4.10%
Roblon B 161.50 - - - - - - 93 165.50 167.00 20 -2.71% -25.58%
Rottneros 10.28 - - - - - - 1996 10.22 10.14 55 7.08% 24.91%
Rovsing 0.06 -4.38% -0.00 500 0.06 0.06 0.06 24500 0.06 0.06 24500 -1.66% -17.50%
SANIONA AB (PUBL) - - - - - - - - - - - - -
SCISYS 1.34 -1.47% -0.02 241 1.34 1.34 1.34 1189 1.36 1.55 83 -0.73% -20.23%
SILMAEASEMA OYJ 6.00 -0.33% -0.02 564 6.00 6.00 6.00 19000 6.00 6.02 1179 9.45% 31.15%
SKELJUNGUR HF IK 1 - - - - - - - - - - - - -
SSM HOLDING AB - - - - - - - - - - - - -
Saga Furs C 9.72 0.21% 0.02 12 9.72 9.72 9.72 35 9.72 11.00 119 - 30.73%
Salling Bank 187.00 - - - - - - 4 189.00 189.00 11 -3.11% -13.43%
Sanistål 58.50 - - - - - - 25 59.50 59.50 77 -1.68% -5.95%
Santa Fe Group 4.12 -1.44% -0.06 792 4.12 4.12 4.12 692 4.11 4.27 582 3.98% -69.93%
Scand. Brake Systems 19.20 - - - - - - 484 19.40 22.00 1302 - 12.28%
Semcon 49.80 -0.80% -0.40 210 49.70 49.70 49.80 771 48.60 50.10 332 -0.59% 6.47%
Sensys Gatso Group 1.50 -2.40% -0.04 4018 1.54 1.50 1.54 2373 1.50 1.55 681 2.73% -15.52%
Sievi Capital 1.29 3.61% 0.04 688 1.29 1.29 1.29 510 1.28 1.32 166 1.63% 2.89%
Siili Solutions - - - - - - - - - - - - -
Silkeborg If Inv B 15.20 - - - - - - 298 15.30 15.80 381 -0.65% 5.56%
SinterCast 140.50 -6.33% -9.50 17 140.50 140.50 140.50 46 141.00 143.00 51 4.17% 89.87%
Skako 46.20 <