26.10.2021 14:54:30
OMX NORDIC STOCKHOM MID CAP(TR)
874.43
SEK
-1.4777
-0.17%
26.10.2021 14:38
 
Chart
Kursdaten
Kurs 874.43 Eröffnung 876.00
Diff. absolut -1.48 Tages-Hoch 881.62
Diff. % -0.17 % Tages-Tief 874.15
Volumen - Umsatz -
Schlusskurs vom 25.10.2021 875.91 Volatilität in % -
Börse Letzter Handel 26.10.2021 / 14:38
Währung SEK Aktualisierungsstand 26.10.2021 / 14:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.84% 920.5 644.8
1 Woche 0.57% 881.9 864.0
1 Monat 1.85% 881.9 799.3
3 Monate 1.94% 920.5 799.3
6 Monate 11.02% 920.5 756.4
1 Jahr 48.41% 920.5 539.9
3 Jahre 137.67% 920.5 309.6
35.41
26.51
37.09
1.13
29.84
12.7
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":35.41,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"15795741"},"2020":{"performance":37.09,"chartHeight":25.126270624276,"year":2020,"ID_NOTATION":"15795741"},"2021":{"performance":29.84,"chartHeight":25.126270624276,"year":2021,"ID_NOTATION":"15795741"}}
{"2019":{"performance":26.51,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0114371648075,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.7,"chartHeight":21.601776049055,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.122356570248,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.89,"chartHeight":23.384854660843,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.861533904625,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.404276160619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.78,"chartHeight":23.051520258196,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.552476587215,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.434071737045,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.06,"chartHeight":17.751419072433,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.141547149367,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.71,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.10.2021 14:54:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 57.80 -0.17% -0.10 12782 57.40 57.40 58.60 514 57.80 58.00 521 2.48% -31.88%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 352.50 0.92% 3.20 51017 349.60 347.20 356.00 22 351.80 353.40 97 2.02% 148.68%
Addnode Group B 356.75 -0.07% -0.25 806 358.00 355.50 361.00 18 356.50 358.00 55 0.14% 124.53%
Africa Oil Corp 14.04 -1.96% -0.28 5160 14.17 14.01 14.18 901 14.10 14.28 753 0.00% 99.44%
Alimak Group AB 121.00 0.17% 0.20 1452 121.00 121.00 121.80 34 120.60 121.40 194 -7.65% -7.65%
Ambea AB 61.50 0.16% 0.10 19313 62.33 61.50 63.30 167 61.45 61.60 43 -6.19% 9.06%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 288.25 2.49% 7.00 147 292.00 288.25 293.50 57 289.00 289.00 80 -8.83% 25.00%
ATTENDO AB 37.61 2.17% 0.80 38578 38.28 36.80 38.38 1 37.54 37.78 828 -2.26% -13.89%
BACTIGUARD HLDG B 157.80 -1.25% -2.00 102 158.00 157.60 158.00 61 157.80 170.00 20 -1.78% 213.33%
BALCO GROUP AB 130.00 0.00% 0.00 10569 129.80 129.60 130.00 400 129.60 130.00 204 -1.07% 60.49%
Beijer Alma B 218.50 2.82% 6.00 6793 212.50 212.50 219.00 231 217.50 219.00 91 -1.16% 57.64%
Bergman & Beving B 151.30 -1.11% -1.70 901 150.70 150.50 151.50 206 149.80 151.60 278 -5.90% 55.80%
BESQAB AB (PUBL) 178.00 -0.84% -1.50 560 169.50 169.50 179.00 50 174.00 178.00 2 6.53% 25.52%
BETTER COLLECTIVE EO 186.90 0.92% 1.70 6805 185.10 182.20 188.40 207 186.80 187.20 5 3.46% 0.00%
BICO Group B 465.60 -2.55% -12.20 19618 472.00 465.60 481.80 210 465.00 466.00 91 -0.71% 0.00%
Bilia A 151.65 -2.54% -3.95 51245 153.20 146.75 154.35 42 151.40 151.80 1 2.06% 55.19%
BIOARCTIC AB B 126.00 4.13% 5.00 26143 122.00 113.20 126.00 172 126.00 126.40 32 -16.67% 31.31%
BioGaia B 513.50 0.88% 4.50 6878 508.00 508.00 527.00 20 512.00 515.00 79 8.53% -4.32%
Biotage 277.20 1.39% 3.80 5397 270.80 270.00 279.60 49 276.40 277.20 29 11.50% 96.06%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 326 78.20 92.60 400 0.00% -12.08%
BONAVA AB B FRIA SK 88.92 0.88% 0.78 36801 88.33 88.05 89.40 2 88.90 89.05 13 3.04% 11.65%
Bonesupport Holding 36.25 -0.82% -0.30 24855 36.55 35.90 37.20 168 35.90 36.20 87 -6.88% -2.53%
Boozt AB 150.20 -0.13% -0.20 22568 150.50 149.60 153.20 290 150.20 150.40 45 -0.92% -19.66%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 432.50 2.25% 9.50 3 432.50 432.50 432.50 33 427.50 434.00 27 1.08% 90.11%
Bufab AB 376.00 0.94% 3.50 1285 375.75 373.75 380.50 93 375.50 376.50 74 2.90% 94.01%
Bulten AB 88.00 1.50% 1.30 2724 87.05 86.90 88.10 105 87.60 88.10 4 -3.56% 38.94%
Byggmax Group 75.85 2.05% 1.52 38060 75.35 75.05 76.55 50 75.80 75.95 118 -7.15% 48.77%
Calliditas Therapeut 89.20 0.00% 0.00 6030 88.60 88.40 90.90 360 89.20 89.90 543 -8.79% 70.88%
CAMURUS AB 167.30 -0.77% -1.30 5473 168.00 166.80 168.20 199 167.00 167.60 64 -1.29% -11.17%
Cantargia 17.14 -0.90% -0.15 127429 17.25 16.98 18.27 472 17.12 17.22 264 -5.78% 15.27%
- - - - - - - - - - - 0.00% 0.00%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 900 30.80 31.20 900 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CATENA MEDIA PLC EO- 56.12 -1.44% -0.82 20281 56.98 56.12 57.72 96 56.00 56.16 9 -0.59% 32.54%
Cavotec SA 24.05 0.00% 0.00 - 24.05 24.05 24.05 1848 24.80 24.00 661 0.00% 69.37%
CellaVision 388.80 1.89% 7.20 1729 383.20 380.40 391.10 5 389.00 391.80 20 -4.79% 25.61%
CIBUS NORDIC REAL 220.60 -0.68% -1.50 4490 221.70 219.70 222.80 16 220.40 220.80 119 1.05% 0.00%
Clas Ohlson B 90.75 -0.33% -0.30 8535 90.90 90.60 91.85 170 90.65 90.80 10 -2.31% 16.36%
Cloetta B 26.94 -1.10% -0.30 26444 27.08 26.92 27.22 2 26.90 26.94 216 -1.30% 10.64%
Collector AB 42.42 -4.42% -1.96 65212 44.36 42.32 44.36 74 42.38 42.58 154 0.23% -5.37%
Concentric 244.50 20.15% 41.00 11276 222.00 221.50 253.50 80 243.50 245.50 73 -2.51% 10.84%
Coor Service Mgmt 82.53 -1.40% -1.18 31861 83.70 82.30 83.88 125 82.35 82.75 193 -1.88% 6.22%
Creades A 116.95 0.17% 0.20 2068 116.35 116.35 119.15 90 116.30 116.95 90 2.91% 68.71%
- - - - - - - - - - - 0.00% 0.00%
CTT Systems 213.50 -4.69% -10.50 69 215.50 213.50 215.50 14 212.50 216.00 80 0.00% 80.02%
Diös Fastigheter 101.90 3.29% 3.25 87740 99.80 99.53 103.30 37 101.80 102.00 108 1.54% 28.62%
Duni 126.20 1.28% 1.60 2094 126.00 124.60 126.80 96 126.80 127.60 147 14.73% 37.53%
DUSTIN GROUP (PUBL) 103.70 -0.38% -0.40 15362 104.50 102.90 104.90 165 103.60 103.80 157 2.87% 65.82%
Eastnine 145.60 0.34% 0.50 54 145.60 145.60 145.60 116 144.20 147.60 97 -1.83% 17.39%
Elanders B 143.70 -0.07% -0.10 162 143.60 143.60 144.90 203 142.00 143.40 37 -0.83% 86.75%
ELTEL AB 17.96 -0.11% -0.02 3 17.96 17.96 17.96 5000 16.18 19.58 5000 -1.96% -19.73%
Enea AB 234.50 3.30% 7.50 611 235.50 233.00 235.50 41 233.00 234.50 76 0.00% 57.09%
EnQuest 3.16 -2.94% -0.10 194663 3.26 3.14 3.27 1610 3.19 3.24 3282 7.95% 42.36%
Eolus Vind B 164.47 1.97% 3.17 6056 162.25 161.30 164.90 153 163.85 164.75 26 3.30% -32.90%
Fagerhult 70.35 -0.21% -0.15 6619 70.30 70.20 71.50 526 70.10 70.50 44 0.43% 32.52%
Fast Partner pref 119.00 0.00% 0.00 - 119.00 119.00 119.00 207 119.00 118.00 6 0.00% -4.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 292.00 1.04% 3.00 2772 289.75 289.75 296.25 159 292.00 293.00 58 2.48% 77.85%
Fingerprint Cards B 19.99 5.98% 1.13 232750 19.08 18.96 20.42 18 19.94 19.98 862 -20.39% 8.08%
G5 ENTERTAINMENT AK 428.40 -3.86% -17.20 3490 443.50 428.40 448.30 13 427.80 430.20 13 0.68% 254.78%
Garo AB 221.00 -1.34% -3.00 4820 223.75 220.00 229.00 22 220.50 221.00 80 0.90% 262.46%
Granges AB (publ) 95.00 -1.25% -1.20 31670 95.60 94.88 96.05 206 94.65 94.90 145 -13.88% -3.66%
Haldex 51.50 -2.09% -1.10 6518 53.15 51.50 53.15 176 51.30 51.70 801 11.44% 6.59%
Hansa Biopharma 103.40 -0.48% -0.50 7885 104.10 102.22 107.30 140 103.20 103.85 75 -6.08% -56.78%
Heba Fastighets B 146.40 1.81% 2.60 504 144.40 144.40 146.60 243 145.60 146.80 109 4.51% 31.32%
Hexatronix Group 367.50 -2.39% -9.00 20493 379.50 363.50 382.50 92 367.50 368.50 131 6.51% 539.22%
HMS Networks 476.50 -1.55% -7.50 11698 485.50 471.50 509.00 41 476.50 478.50 151 4.09% 90.18%
HOIST FINANCE AB 29.67 2.95% 0.85 5702 28.88 28.88 29.85 330 29.52 29.68 61 -8.30% -20.87%
HUMANA AB 72.00 -1.37% -1.00 24545 73.40 71.90 73.40 304 71.90 72.50 488 -7.83% 23.10%
IAR Systems Group B 93.10 -4.61% -4.50 541 93.90 91.90 93.90 329 92.70 94.20 329 -9.61% -59.87%
IMMUNOVIA AB 119.70 -0.66% -0.80 1498 119.50 118.30 119.70 471 119.10 119.80 514 -5.86% -20.72%
INFANT BACT.THER.B S 78.10 0.00% 0.00 - 78.10 78.10 78.10 389 76.50 77.50 389 0.00% -60.95%
Instalco 'A' 445.90 -0.20% -0.90 6795 445.00 441.40 453.20 36 444.80 446.60 53 0.86% 133.93%
INTL PET. CORP. 51.00 -1.16% -0.60 26137 51.65 50.65 51.65 172 50.95 51.20 135 -1.53% 44.21%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 147.20 0.00% 0.00 941 148.00 146.80 148.40 304 146.60 147.20 26 1.52% 24.53%
Invisio 164.50 -1.79% -3.00 4284 166.95 164.50 167.80 185 163.20 164.80 68 -9.36% 25.75%
INWIDO AB (PUBL) SK 158.65 0.73% 1.15 51163 158.90 151.60 160.70 162 158.20 159.50 196 3.48% 30.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 13.84 -2.40% -0.34 275 13.84 13.84 13.84 120 13.84 13.98 227 -2.88% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 62.60 0.00% 0.00 - 62.60 62.60 62.60 1 315.00 89.40 290 0.00% 184.55%
KARNOV GROUP AB 56.70 0.89% 0.50 12575 56.40 56.20 56.80 767 56.30 56.90 815 0.18% 21.12%
Karo Pharma 57.80 -0.77% -0.45 1441 58.70 57.60 58.70 254 57.50 57.70 57 4.58% 3.65%
KnowIT 352.00 0.72% 2.50 10178 353.00 344.50 356.00 95 351.50 352.50 157 1.01% 14.40%
Lagercrantz Group B 105.65 -1.99% -2.15 20950 109.60 105.50 112.90 200 105.50 105.80 69 -0.92% 83.61%
LEOVEGAS AB 32.52 0.18% 0.06 73800 32.36 32.26 32.88 4 32.48 32.58 40 -0.67% -7.26%
LIME TECHNOLOGIES 344.20 2.68% 9.00 117 340.00 340.00 344.20 89 343.00 349.80 89 -0.42% 144.67%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 255.20 0.24% 0.60 23545 254.00 253.40 257.00 257 255.00 255.40 734 2.66% 49.15%
Lucara Diamond 4.42 -0.56% -0.03 1610 4.42 4.42 4.42 323 4.39 4.55 1451 0.68% -46.32%
Lundin Gold 82.00 -1.56% -1.30 284 81.60 81.60 82.00 101 81.05 81.55 335 7.76% 45.12%
MedCap 190.90 0.00% 0.00 - 190.90 190.90 190.90 81 189.60 191.80 56 0.00% 0.00%
Mekonomen 162.10 1.00% 1.60 7974 160.30 160.30 162.20 34 161.70 162.60 47 2.39% 76.28%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 52.80 -3.83% -2.10 3071 54.80 52.80 55.00 305 52.30 52.80 354 -12.30% -29.89%
Mips AB 1011.00 -0.69% -7.00 9055 1013.50 993.00 1031.50 11 1009.00 1011.00 13 7.50% 95.68%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 106.00 0.38% 0.40 26550 105.00 103.45 106.75 362 105.80 106.10 425 -1.58% -18.32%
MOMENTUM GROUP B 222.50 -3.47% -8.00 10 222.50 222.50 222.50 10 222.50 225.00 137 -4.36% 115.82%
MUNTERS GROUP AB B 68.05 2.41% 1.60 65566 67.55 67.22 69.75 488 67.80 68.10 158 -10.08% -15.67%
NCAB GROUP AB (PUBL) 682.50 -2.50% -17.50 431 703.50 669.50 703.50 28 674.00 683.00 38 9.89% 0.00%
Nederman Holding 196.00 -0.25% -0.50 36 191.50 191.50 196.00 9 195.50 198.00 27 3.97% 38.38%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 144.90 0.35% 0.50 16441 145.20 143.00 149.90 96 144.60 145.40 223 0.98% 186.51%
Nobina 82.50 -0.18% -0.15 56083 82.75 82.10 83.40 156 82.45 82.65 129 5.62% 27.64%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 296.00 -1.33% -4.00 2866 301.00 295.00 302.00 120 295.00 296.50 28 9.49% 148.34%
Oasmia Pharmaceutica 2.19 -3.02% -0.07 2100 2.21 2.19 2.21 3516 2.17 2.28 4774 2.01% -69.24%
OEM International B 190.80 2.14% 4.00 500 191.00 190.80 194.20 221 189.20 191.20 163 13.76% 183.92%
Oncopeptides 3.93 -0.41% -0.02 316871 3.89 3.77 4.31 7724 3.90 3.98 7724 -86.20% -97.65%
Orexo 33.78 -1.17% -0.40 436 33.64 33.32 33.78 15 33.58 33.96 106 -2.06% -30.81%
- - - - - - - - - - - 0.00% 0.00%
PIERCE GROUP AB 60.40 0.00% 0.00 - 60.40 60.40 60.40 - - 59.70 270 0.00% 0.00%
Pricer B 25.62 0.91% 0.23 12666 25.34 25.34 26.00 218 25.56 25.74 1482 -9.64% 102.15%
Proact It Group 85.00 3.53% 2.90 2091 85.30 85.00 86.55 70 84.70 85.40 85 1.23% 50.92%
Probi Ab 413.75 0.18% 0.75 2 413.75 413.75 413.75 3 394.00 423.50 10 6.86% -2.25%
PROFOTO HOLDING AB 90.35 -1.47% -1.35 2 90.35 90.35 90.35 189 89.50 92.30 102 -3.93% 0.00%
Q-LINEA AB 139.60 1.16% 1.60 376 139.20 139.20 139.60 547 137.80 139.60 547 -1.15% 115.62%
RaySearch Laboratori 59.10 -3.11% -1.90 1795 60.35 58.80 60.35 531 58.10 59.10 531 1.20% -23.25%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 157.00 2.21% 3.40 334 154.20 153.60 157.00 66 149.80 157.00 6 -1.54% 34.74%
Rottneros 10.12 1.30% 0.13 6120 9.85 9.85 10.14 246 10.08 10.18 1644 0.20% 22.88%
RVRC HOLDING AB 81.75 4.47% 3.50 13313 77.60 77.60 82.05 93 81.45 82.40 193 3.37% 0.00%
SAS AB 1.52 -1.87% -0.03 4605711 1.55 1.43 1.55 25876 1.52 1.52 4110 -17.74% -15.34%
Scandi Standard AB ( 43.95 0.00% 0.00 11170 43.95 43.85 44.05 249 43.80 43.90 148 -0.79% -33.61%
Scandic Hotels Group 38.19 1.94% 0.72 78731 37.20 37.12 38.31 225 38.20 38.24 399 -3.38% 7.15%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 175.35 0.43% 0.75 10714 175.15 173.60 175.80 66 175.20 176.00 191 3.56% 65.03%
- - - - - - - - - - - 0.00% 0.00%
Systemair 81.20 -1.16% -0.95 1726 81.15 81.15 82.90 19 81.00 81.20 414 3.20% 136.40%
Tethys Oil 66.40 -3.21% -2.20 21509 68.40 65.80 68.40 736 66.00 66.70 298 1.63% -16.39%
TF BANK AB 210.50 -2.09% -4.50 706 213.25 209.00 214.50 74 209.50 211.50 72 0.70% 97.25%
Tobii AB 61.00 -1.93% -1.20 19858 62.00 60.75 62.98 355 60.90 61.15 256 -3.27% 9.41%
Traction B 233.00 0.00% 0.00 - 233.00 233.00 233.00 15 239.00 233.00 20 2.64% 21.04%
TROAX GROUP AB A 347.50 -4.53% -16.50 7314 365.00 334.00 367.50 97 346.00 348.00 34 4.60% 115.13%
VBG Group B 165.00 0.30% 0.50 710 164.50 164.25 165.00 197 162.00 164.50 8 -7.71% 13.06%
Vitec Software B 480.50 -1.23% -6.00 2015 485.50 478.00 493.25 33 480.00 481.50 18 1.25% 259.04%
VNV Global 121.10 -4.34% -5.50 52779 126.50 120.60 126.50 182 120.80 121.20 162 6.30% 30.65%
VOLATI AB 162.40 -5.47% -9.40 3272 176.00 161.60 176.00 51 162.80 163.20 2 11.78% 296.31%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 360.00 1.69% 6.00 902 361.00 357.00 369.00 124 357.00 360.00 12 9.60% 224.71%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 342.75 -1.65% -5.75 5233 349.00 339.25 350.00 51 342.50 344.00 58 -8.41% 117.27%