21.10.2021 07:46:22
OMX NORDIC STOCKHOM MID CAP
1737.84
SEK
-0.8347
-0.05%
20.10.2021 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 1738.68 Volatilität in % -
Börse Letzter Handel 20.10.2021 / 17:35
Währung SEK Aktualisierungsstand 21.10.2021 / 07:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.89% 1836.2 1298.8
1 Woche 3.05% 1748.1 1697.2
1 Monat 1.88% 1748.1 1593.2
3 Monate 5.24% 1836.2 1593.2
6 Monate 12.14% 1836.2 1511.4
1 Jahr 44.18% 1836.2 1089.1
3 Jahre 115.69% 1836.2 628.0
32.38
26.51
36.09
1.13
27.89
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.38,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":36.09,"chartHeight":25.376603748832,"year":2020,"ID_NOTATION":"15795742"},"2021":{"performance":27.89,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"15795742"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.6,"chartHeight":18.37690997721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 07:46:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 57.70 3.41% 1.90 83138 56.20 56.00 58.20 13 57.60 58.00 157 1.23% -32.12%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 340.60 -0.41% -1.40 32708 339.60 337.10 344.80 412 338.60 345.00 515 3.02% 142.49%
Addnode Group B 362.00 0.98% 3.50 4395 360.00 357.50 366.00 720 361.50 365.50 720 3.43% 127.67%
Africa Oil Corp 13.99 -3.25% -0.47 12736 14.15 13.99 14.29 3625 14.13 14.28 1251 -3.91% 94.85%
Alimak Group AB 129.00 -0.46% -0.60 3597 129.00 127.00 129.80 36 127.60 129.60 71 0.78% -1.38%
Ambea AB 60.80 -3.34% -2.10 55730 62.50 60.25 62.50 846 60.60 60.80 655 -7.32% 7.99%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 317.00 -0.16% -0.50 295 319.00 316.00 321.50 25 316.00 318.00 20 8.75% 40.89%
ATTENDO AB 37.22 1.20% 0.44 8563 36.68 36.57 37.22 680 37.14 37.22 877 -1.17% -12.94%
BACTIGUARD HLDG B 164.40 1.73% 2.80 271 162.60 162.20 164.40 114 163.60 165.60 114 3.27% 222.35%
BALCO GROUP AB 130.20 -0.61% -0.80 1056 131.00 130.00 131.00 88 130.20 131.00 149 -0.61% 60.74%
Beijer Alma B 214.50 0.00% 0.00 5624 211.25 211.25 214.50 280 213.00 216.00 314 3.37% 59.12%
Bergman & Beving B 153.40 -5.19% -8.40 2138 158.90 152.60 161.00 109 151.80 153.80 109 -0.45% 56.21%
BESQAB AB (PUBL) 174.00 0.00% 0.00 10 174.50 174.00 174.50 102 166.50 174.00 8 11.54% 21.68%
BETTER COLLECTIVE EO 195.20 2.52% 4.80 17466 190.60 189.80 199.60 111 195.20 196.00 114 11.67% 0.00%
BICO Group B 475.60 -0.25% -1.20 54545 477.60 466.20 485.80 1188 472.00 478.80 1188 2.72% 0.00%
Bilia A 153.20 0.33% 0.50 28165 152.60 150.40 154.10 54 153.00 154.20 1037 -0.13% 49.90%
BIOARCTIC AB B 146.60 1.95% 2.80 28541 144.00 142.20 146.60 116 144.80 149.40 116 3.53% 59.09%
BioGaia B 468.50 -1.26% -6.00 2430 476.25 466.00 477.50 18 457.50 469.50 18 4.23% -11.94%
Biotage 255.80 4.32% 10.60 8893 248.40 246.20 258.40 38 255.60 261.00 50 8.76% 83.43%
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 86.60 0.00% 0.00 30864 86.30 85.25 86.60 186 86.40 86.60 453 4.09% 9.69%
Bonesupport Holding 38.38 -2.35% -0.93 59902 39.08 37.80 39.08 1695 38.15 38.60 2301 -4.95% 2.33%
Boozt AB 153.80 1.72% 2.60 39105 151.30 149.10 153.80 55 153.00 154.50 130 2.26% -17.84%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 420.50 -1.64% -7.00 4205 416.00 416.00 422.50 42 414.50 419.50 40 7.41% 88.99%
Bufab AB 361.50 1.05% 3.75 5226 354.25 354.00 364.50 461 361.00 365.00 456 3.73% 88.28%
Bulten AB 86.70 -0.34% -0.30 5805 86.20 84.30 86.90 269 86.30 87.50 269 -1.59% 38.94%
Byggmax Group 77.97 -5.94% -4.92 117861 81.20 77.60 82.90 94 77.40 78.55 94 -0.48% 56.07%
Calliditas Therapeut 96.30 0.42% 0.40 30697 95.45 94.30 97.50 2826 95.10 96.70 796 1.16% 84.48%
CAMURUS AB 174.80 1.39% 2.40 6914 172.80 172.80 177.40 438 173.60 175.80 389 5.94% -7.90%
Cantargia 17.94 -10.26% -2.05 285263 19.83 17.94 19.92 14737 17.82 18.05 4561 -10.17% 19.60%
- - - - - - - - - - - 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- 61.57 6.86% 3.95 58712 59.32 59.32 62.59 92 61.56 62.04 92 4.71% 43.32%
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 415.80 -0.72% -3.00 1487 417.80 409.80 420.80 138 411.00 472.00 36 4.79% 36.87%
CIBUS NORDIC REAL 221.80 0.54% 1.20 3360 221.20 219.80 222.20 1380 220.40 223.60 819 2.78% 0.00%
Clas Ohlson B 92.60 1.20% 1.10 21534 91.15 90.47 92.90 60 92.50 92.65 324 0.08% 18.34%
Cloetta B 27.22 -0.66% -0.18 62204 27.35 27.18 27.44 2293 27.20 27.26 688 0.04% 10.56%
Collector AB 43.75 0.53% 0.23 52473 43.06 43.04 43.94 800 43.26 43.86 498 5.37% -6.72%
Concentric 200.00 1.52% 3.00 9406 194.70 193.40 201.00 5 199.20 201.00 90 14.03% 8.93%
Coor Service Mgmt 83.65 -2.16% -1.85 31429 85.78 83.15 85.85 563 83.65 83.80 146 -1.82% 6.15%
Creades A 118.30 2.87% 3.30 13610 114.67 113.95 119.20 805 118.20 120.10 90 8.14% 70.95%
- - - - - - - - - - - 0.00% 0.00%
CTT Systems 224.00 3.46% 7.50 62 217.50 217.50 224.00 1 221.00 229.50 26 3.23% 88.87%
Diös Fastigheter 97.05 -1.32% -1.30 21617 97.88 96.15 98.10 683 97.00 97.60 192 4.19% 26.53%
Duni 106.50 0.47% 0.50 9892 105.80 104.40 108.60 292 105.40 106.80 292 -1.75% 17.55%
DUSTIN GROUP (PUBL) 102.30 1.79% 1.80 38226 100.10 100.10 103.60 400 102.10 102.30 238 8.45% 62.95%
Eastnine 146.80 0.00% 0.00 - 146.80 146.80 146.80 115 144.80 147.80 4 0.55% 18.77%
Elanders B 137.20 -1.01% -1.40 134 138.60 137.20 139.40 30 137.20 137.80 15 -3.92% 78.18%
ELTEL AB 17.98 1.70% 0.30 594 17.66 17.66 17.98 1298 17.50 17.70 1298 1.93% -19.73%
Enea AB 225.00 -1.10% -2.50 943 226.00 223.00 226.50 23 223.50 226.50 38 1.81% 55.71%
EnQuest 3.07 -0.84% -0.03 394906 3.09 2.98 3.09 5511 3.05 3.13 6148 5.86% 34.15%
Eolus Vind B 161.35 1.00% 1.60 14862 160.38 158.70 163.65 523 160.30 162.30 574 0.37% -32.88%
Fagerhult 68.40 -2.29% -1.60 19130 69.30 67.50 69.30 904 68.00 68.80 244 0.74% 28.57%
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 278.50 1.46% 4.00 1570 272.25 272.25 281.50 108 276.50 280.50 110 -0.18% 71.38%
Fingerprint Cards B 23.86 1.40% 0.33 184363 23.50 23.32 23.88 584 23.65 24.07 584 0.53% 36.73%
G5 ENTERTAINMENT AK 453.40 1.80% 8.00 6634 444.30 439.20 454.00 474 450.60 455.80 436 6.98% 260.99%
Garo AB 223.50 -0.11% -0.25 7369 225.00 220.50 228.25 58 218.00 223.50 278 12.09% 261.65%
Granges AB (publ) 107.65 -3.97% -4.45 185351 111.25 106.40 111.25 130 107.40 107.80 50 -3.19% 7.81%
Haldex 47.05 -1.98% -0.95 4922 47.20 46.38 47.35 147 46.20 47.30 278 2.62% -4.66%
Hansa Biopharma 109.15 -2.11% -2.35 37087 111.28 108.85 112.25 88 108.30 109.35 82 -1.89% -54.60%
Heba Fastighets B 138.40 -0.72% -1.00 351 138.40 138.20 138.40 127 139.00 140.80 124 2.52% 26.39%
Hexatronix Group 340.50 -1.87% -6.50 39558 344.50 334.50 350.50 1209 338.00 342.50 1278 5.42% 478.10%
HMS Networks 453.50 0.00% 0.00 7039 451.25 447.00 457.00 139 451.00 457.00 872 0.44% 78.19%
HOIST FINANCE AB 30.22 -2.55% -0.79 26785 30.89 29.42 30.97 164 29.64 30.32 164 -1.44% -17.02%
HUMANA AB 73.90 -4.27% -3.30 11521 74.80 72.20 75.80 178 72.40 75.50 178 -7.86% 24.62%
IAR Systems Group B 102.40 -2.48% -2.60 612 102.40 102.40 103.60 326 98.90 101.20 326 4.70% -55.86%
IMMUNOVIA AB 124.20 -0.96% -1.20 281 124.00 123.50 127.00 142 123.10 124.50 165 4.81% -18.29%
INFANT BACT.THER.B S 78.10 0.00% 0.00 - 78.10 78.10 78.10 7 77.00 78.50 7 0.00% -60.95%
Instalco 'A' 441.40 0.36% 1.60 16187 437.10 431.30 442.20 125 440.80 441.40 62 5.35% 131.10%
INTL PET. CORP. 51.65 -0.48% -0.25 38736 51.00 50.05 51.70 233 50.55 51.95 356 1.37% 44.35%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 145.80 0.14% 0.20 2609 146.40 144.80 146.40 106 144.20 146.00 295 2.10% 23.35%
Invisio 167.50 -0.18% -0.30 17279 166.50 164.25 168.00 396 165.90 168.00 417 -4.34% 25.75%
INWIDO AB (PUBL) SK 152.50 0.33% 0.50 48961 151.20 150.50 153.50 308 152.30 152.60 47 6.72% 26.14%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 13.72 -2.97% -0.42 630 13.67 13.58 13.72 756 13.40 14.18 213 -3.38% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 313.00 0.00% 0.00 - 313.00 313.00 313.00 1 315.00 332.00 64 0.00% 184.55%
KARNOV GROUP AB 56.80 0.89% 0.50 20768 56.80 56.70 57.15 283 56.40 57.20 283 2.34% 22.41%
Karo Pharma 56.50 -0.53% -0.30 1539 56.80 56.10 57.20 83 56.30 56.50 35 1.80% 0.53%
KnowIT 357.00 2.73% 9.50 13740 343.75 343.75 359.00 60 354.50 357.00 211 2.00% 16.86%
Lagercrantz Group B 109.30 0.74% 0.80 5790 107.90 107.90 110.70 134 107.30 109.60 497 3.41% 86.17%
LEOVEGAS AB 33.01 -0.33% -0.11 132844 32.95 32.42 33.09 149 32.96 33.04 1437 3.48% -5.69%
LIME TECHNOLOGIES 345.80 3.41% 11.40 9444 334.00 334.00 352.20 25 345.80 349.00 37 6.07% 152.41%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 247.80 -1.20% -3.00 49403 251.70 244.60 251.70 340 247.80 248.20 424 4.29% 45.17%
Lucara Diamond 4.33 -0.12% -0.01 964 4.33 4.30 4.34 506 4.27 4.33 2084 -3.45% -47.64%
Lundin Gold 79.70 1.01% 0.80 22487 79.15 78.80 80.65 67 79.10 80.50 65 4.39% 38.85%
MedCap 189.60 0.00% 0.00 - 189.60 189.60 189.60 81 189.60 192.60 129 0.11% 0.00%
Mekonomen 153.20 -0.91% -1.40 11639 154.05 152.40 154.90 70 153.00 154.60 70 0.76% 68.26%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 61.50 -1.76% -1.10 4146 62.90 61.50 63.00 112 61.50 61.90 48 2.67% -21.46%
Mips AB 964.00 0.94% 9.00 26784 946.00 943.50 982.50 16 961.00 965.50 16 9.67% 85.30%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 112.00 3.70% 4.00 42316 107.50 107.40 112.00 170 111.60 112.20 583 1.45% -13.37%
MOMENTUM GROUP B 227.25 -4.92% -11.75 290 227.25 227.25 227.25 145 222.50 226.00 145 0.55% 112.78%
MUNTERS GROUP AB B 72.60 -1.19% -0.88 70568 73.05 71.50 73.17 69 72.45 72.65 683 -1.02% -7.87%
NCAB GROUP AB (PUBL) 685.00 1.63% 11.00 688 688.00 676.00 690.50 38 682.00 691.00 38 18.92% 0.00%
Nederman Holding 183.00 -1.61% -3.00 4 183.00 183.00 183.00 79 177.50 189.00 42 -2.53% 28.87%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 137.40 -3.51% -5.00 33071 140.40 135.40 140.80 1151 136.20 137.80 300 2.84% 172.62%
Nobina 80.25 0.66% 0.53 95419 80.22 79.40 80.95 102 80.00 80.25 22 4.90% 23.94%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 275.00 0.73% 2.00 2281 274.00 273.50 277.50 60 272.50 278.00 112 4.56% 127.65%
Oasmia Pharmaceutica 2.22 -1.73% -0.04 1720 2.21 2.21 2.23 2887 2.19 2.22 3007 1.23% -69.75%
OEM International B 175.30 -0.40% -0.70 1471 171.00 170.10 177.60 86 177.80 179.80 100 11.51% 166.44%
Oncopeptides 28.92 -0.14% -0.04 22854 28.45 27.96 29.20 1148 28.82 28.94 1095 -7.66% -82.80%
Orexo 35.82 0.00% 0.00 - 35.82 35.82 35.82 220 35.56 36.36 218 7.57% -27.49%
- - - - - - - - - - - 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 27.50 -0.15% -0.04 16602 27.50 27.50 27.98 1139 27.34 27.66 575 -2.00% 118.95%
Proact It Group 81.20 -0.37% -0.30 861 80.80 80.80 82.30 311 80.00 83.90 156 2.40% 49.26%
Probi Ab 403.00 1.90% 7.50 94 399.00 395.00 403.00 15 396.50 410.00 8 23.24% -4.62%
PROFOTO HOLDING AB 88.20 -7.60% -7.25 88 88.20 88.20 88.20 71 88.60 89.60 165 -7.60% 0.00%
Q-LINEA AB 138.60 0.00% 0.00 - 138.60 138.60 138.60 2 135.80 140.40 95 0.00% 116.56%
RaySearch Laboratori 58.70 -1.34% -0.80 3930 60.00 57.90 60.00 375 57.30 59.70 700 2.98% -23.77%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 155.00 -0.90% -1.40 175 157.60 155.00 157.80 21 152.80 155.00 61 2.11% 35.96%
Rottneros 9.87 -1.20% -0.12 4997 9.92 9.74 9.99 1468 9.50 10.10 289 7.17% 21.40%
RVRC HOLDING AB 77.45 4.10% 3.05 29022 74.10 74.10 78.60 398 77.35 78.25 398 2.89% 0.00%
SAS AB 1.86 -0.59% -0.01 2009054 1.86 1.84 1.86 7990 1.85 1.86 25868 -1.04% 1.53%
Scandi Standard AB ( 44.40 1.60% 0.70 37111 44.15 43.95 44.70 1333 44.25 44.75 5274 -1.44% -32.93%
Scandic Hotels Group 39.97 0.40% 0.16 96885 39.92 39.42 40.55 2411 39.85 40.04 178 4.29% 14.33%
Sectra B 198.02 0.19% 0.38 43414 196.92 194.26 203.65 170 198.02 199.00 56 117.54% 169.60%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 170.90 0.12% 0.20 14761 171.00 169.25 172.20 379 169.80 172.00 537 2.95% 61.53%
- - - - - - - - - - - 0.00% 0.00%
Systemair 78.50 -0.29% -0.23 10484 78.20 78.20 79.60 404 78.05 79.70 407 2.95% 125.90%
Tethys Oil 66.40 -0.75% -0.50 21139 66.50 65.60 66.90 1147 66.20 66.50 262 1.53% -19.07%
TF BANK AB 224.00 4.67% 10.00 874 221.75 221.75 226.25 435 223.00 226.00 435 8.21% 105.50%
Tobii AB 64.35 -0.39% -0.25 60565 64.50 64.00 64.95 844 64.25 64.45 778 2.80% 13.19%
Traction B 233.00 2.64% 6.00 40 229.00 229.00 233.00 7 233.00 233.00 20 3.10% 21.04%
TROAX GROUP AB A 349.50 -1.41% -5.00 1885 350.00 345.00 352.50 319 345.50 350.00 309 3.71% 106.56%
VBG Group B 177.00 -0.70% -1.25 183 177.00 177.00 177.00 178 175.50 181.50 178 -4.58% 21.65%
Vitec Software B 469.50 -0.53% -2.50 6324 472.50 466.00 477.00 1194 469.50 475.50 1194 -9.71% 246.49%
VNV Global 121.80 0.00% 0.00 32482 121.40 121.00 123.00 1481 121.00 122.40 1302 7.50% 25.70%
VOLATI AB 154.40 0.92% 1.40 2129 153.00 152.20 155.00 215 154.20 156.00 196 8.58% 256.17%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 318.00 0.00% 0.00 476 312.50 312.50 320.00 56 318.00 331.00 114 4.95% 191.69%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 374.00 -0.66% -2.50 628 377.50 372.50 379.00 449 368.00 373.00 459 4.03% 133.17%