19.09.2019 10:21:03
OMX NORDIC MID CAP SEK
620.69
SEK
1.4192
0.23%
19.09.2019 10:05
 
Chart
Kursdaten
Kurs 620.69 Eröffnung 619.70
Diff. absolut 1.42 Tages-Hoch 620.94
Diff. % 0.23 % Tages-Tief 618.78
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 619.27 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 10:05
Währung SEK Aktualisierungsstand 19.09.2019 / 10:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.68% 630.6 526.7
1 Woche 1.14% 620.5 610.7
1 Monat 3.57% 620.5 598.3
3 Monate -1.36% 630.6 585.7
6 Monate 3.29% 630.6 577.3
1 Jahr 1.90% 630.6 518.6
3 Jahre 17.08% 630.6 501.5
7.55
13
SMI
16.68
18.86
SMI
-8.41
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.55,"chartHeight":17.90084167716,"year":2017,"ID_NOTATION":"15795732"},"2018":{"performance":-8.41,"chartHeight":18.432662531276,"year":2018,"ID_NOTATION":"15795732"},"2019":{"performance":16.68,"chartHeight":21.808687628038,"year":2019,"ID_NOTATION":"15795732"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.72,"chartHeight":19.146353083977,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 10:21:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 46.30 - - - - - - 1908 46.15 46.40 1 -1.70% 17.22%
ADAPTEO OYJ 122.40 - - - - - - 590 121.68 123.96 111 -0.39% -
ADDLIFE AB B 263.50 - - - - - - 26 261.00 264.00 11 -0.94% 40.70%
ADFORM AS TEMP.DK-,0 - - - - - - - - - - - - -
ALTIA OYJ 7.52 - - - - - - 40 7.32 7.54 371 1.08% 6.52%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Addnode Group B 148.00 - - - - - - 14 151.00 157.50 636 -2.63% 43.00%
Afarak - - - - - - - - - - - - -
Africa Oil Corp 9.06 - - - - - - 1734 8.79 9.10 1300 -3.00% 33.53%
Aktia Bank - - - - - - - - - - - - -
Alimak Group AB 132.60 - - - - - - 888 129.60 130.60 130 2.63% 20.55%
Alma Media 6.70 - - - - - - 27 6.02 6.96 44 5.35% 20.94%
Ambea AB 71.00 -0.70% -0.50 495 71.30 71.00 71.30 138 70.00 70.70 210 -3.12% -8.05%
Asiakastieto Group 26.90 0.00% 0.00 89 26.90 26.90 26.90 83 26.90 29.00 81 - 8.03%
Aspo 8.70 - - - - - - 24 8.62 8.80 55 5.33% 10.13%
Atria A 7.40 - - - - - - 323 7.43 7.84 23 -1.46% 12.63%
BESQAB AB (PUBL) 133.50 - - - - - - 93 133.00 136.00 498 - 47.68%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 61.65 - - - - - - 1000 61.90 62.40 1000 -1.91% -23.89%
BTS Group B 185.60 - - - - - - 30 184.20 186.40 71 5.33% 44.44%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Bang & Olufsen 41.86 - - - - - - 1350 41.78 42.12 1330 -3.67% -52.69%
Bank Of Åland A 14.20 - - - - - - 39 13.00 14.70 58 - 4.41%
Bank Of Åland B 14.25 - - - - - - 148 14.20 15.00 19 -0.35% 7.95%
Basware 22.90 2.23% 0.50 62 23.20 22.90 23.35 70 22.80 23.00 71 6.67% -43.72%
Bavarian Nordic - - - - - - - - - - - - -
Beijer Alma B 123.00 - - - - - - 54 122.00 122.00 232 -0.24% -2.15%
Bergman & Beving B 86.80 - - - - - - 585 86.80 87.00 86 -1.03% 2.12%
Bilia A 79.45 0.25% 0.20 262 79.50 79.35 79.55 244 79.10 79.35 381 -1.37% -4.40%
BioGaia B 425.00 0.00% 0.00 2 425.00 425.00 425.00 35 425.50 427.00 150 -2.19% 33.65%
Biotage 105.50 1.15% 1.20 3756 104.90 104.60 105.50 25 105.30 105.70 750 1.76% -3.25%
Bittium 6.50 -0.46% -0.03 37 6.53 6.50 6.53 921 6.36 6.76 1059 -1.06% -14.53%
Boozt AB 67.40 1.05% 0.70 246 66.90 66.90 67.40 1010 67.40 67.90 1079 8.63% 46.75%
Brdr. Hartmann 302.00 - - - - - - 73 301.00 304.00 51 -1.63% 20.80%
Brim - - - - - - - - - - - - -
Bufab AB 108.40 0.18% 0.20 30 108.40 108.40 108.40 422 108.20 108.60 110 6.08% 25.81%
Bulten AB 65.60 - - - - - - 388 64.50 66.70 630 1.16% -25.28%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 30.76 0.89% 0.27 296 30.83 30.76 30.83 2910 30.70 30.88 2434 -3.39% -4.57%
CALLIDITAS THERAPEUT 51.50 - - - - - - 264 51.50 51.90 236 -0.77% 22.97%
CAMURUS AB 87.50 - - - - - - 330 85.80 89.80 10 1.86% 37.81%
CATENA MEDIA PLC EO- 45.00 0.45% 0.20 74 45.00 45.00 45.00 559 44.64 45.28 991 3.94% -54.38%
COREM PROPERTY GRP C - - - - - - - - - - - - -
CapMan B 1.88 0.00% 0.00 214 1.88 1.88 1.88 312 1.86 1.90 1847 -2.08% 26.34%
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 312.50 0.32% 1.00 58 313.00 312.50 313.00 117 311.00 313.00 28 4.01% 40.95%
Caverion 5.82 -0.68% -0.04 432 5.80 5.80 5.83 113 5.83 5.86 1044 -3.14% 14.68%
Cavotec SA 14.20 - - - - - - 1951 12.30 13.15 1803 - 6.77%
Cellavision 373.00 2.61% 9.50 1898 369.00 369.00 377.50 403 371.50 373.50 267 17.64% 90.81%
Clas Ohlson B 96.25 -0.72% -0.70 1356 96.30 96.25 96.50 195 96.00 96.25 660 -2.17% 25.02%
Cloetta B - - - - - - - - - - - - -
Collector AB 53.50 - - - - - - 369 53.60 53.90 97 2.29% 7.97%
Columbus 9.50 - - - - - - 1957 9.59 9.70 234 -1.35% -25.31%
Concentric 124.80 - - - - - - 29 124.60 126.00 423 2.97% 3.48%
Coor Service Mgmt 81.40 0.37% 0.30 52 81.40 81.40 81.40 367 80.00 82.50 356 4.11% 16.52%
Corem Property Group 9.00 - - - - - - 863 18.50 20.10 5025 - -
Cramo 9.27 -1.07% -0.10 597 9.33 9.27 9.33 169 9.24 9.27 354 17.86% -37.20%
D/S Norden 95.15 0.53% 0.50 26 95.15 95.15 95.15 680 96.70 97.25 500 -0.05% 2.16%
DUSTIN GROUP (PUBL) 73.85 - - - - - - 291 73.55 73.90 84 1.27% 1.44%
Diös Fastigheter 82.40 0.00% 0.00 817 82.20 82.10 82.40 696 82.30 82.60 1018 0.98% 46.10%
Duni 112.40 - - - - - - 19 110.00 112.00 36 0.18% 14.69%
EIK FASTEIGNAFELAG H - - - - - - - - - - - - -
ELTEL AB 20.90 0.97% 0.20 69 20.90 20.90 20.90 5857 20.95 21.25 5000 -2.13% 62.35%
ENEA 138.50 -0.72% -1.00 40 138.50 138.50 138.50 1294 132.00 139.50 344 5.28% 39.78%
EQ Oyj 9.90 - - - - - - 239 9.84 10.00 39 0.61% 29.58%
EVLI PANKKI OYJ B 8.18 - - - - - - 25 8.00 8.06 76 2.00% 12.67%
Eastnine 108.00 - - - - - - 133 106.20 106.60 1 - 18.68%
Eimskipaflag sl - - - - - - - - - - - - -
Elanders B 80.20 - - - - - - 134 78.80 79.80 25 -0.25% -4.18%
EnQuest 2.45 0.08% 0.00 1979 2.43 2.43 2.45 10500 2.44 2.50 78751 3.81% 10.61%
Etteplan 8.70 - - - - - - 228 8.74 8.88 91 0.69% 9.30%
F-Secure 2.94 - - - - - - 320 2.92 2.93 166 1.38% 28.10%
Fagerhult 53.10 - - - - - - 93 52.30 53.30 70 1.14% -20.07%
Fast Partner 82.20 - - - - - - 233 83.20 83.00 105 - 33.23%
Ferronordic 132.50 - - - - - - 4 132.00 132.50 57 -4.33% 4.66%
Fingerprint Cards B 16.36 0.03% 0.01 8969 16.35 16.35 16.48 2148 16.30 16.39 12911 -3.43% 61.40%
G5 ENTERTAINMENT AK 143.95 -1.13% -1.65 210 145.00 143.95 145.00 132 143.20 145.80 90 -12.16% -
GARO AB 283.00 - - - - - - 37 281.00 320.00 10 7.60% -
Gaming Innovation Gr 9.15 - - - - - - 7500 8.99 9.26 7500 -6.63% -60.05%
Granges AB (publ) 102.70 1.78% 1.80 4766 100.10 99.95 102.80 750 102.50 103.20 930 3.28% 25.03%
Gunnebo 23.07 - - - - - - 598 23.00 23.15 625 4.41% 7.53%
H+H International 101.00 - - - - - - 67 99.20 99.70 70 0.60% 5.43%
HANDICARE GROUP AB 37.00 - - - - - - 233 36.70 37.50 494 - 4.45%
HKScan A 1.59 - - - - - - 1679 1.56 1.60 197 -2.10% 12.31%
HMS Networks 156.60 -0.25% -0.40 275 157.00 156.60 157.00 13 156.80 159.60 184 9.79% 28.27%
HOIST FINANCE AB 58.65 0.00% 0.00 2005 58.60 58.55 58.90 2310 58.60 58.80 803 -1.35% 36.55%
HUMANA AB 51.30 -0.48% -0.25 2255 51.40 51.15 51.40 486 50.00 52.60 468 3.20% -13.80%
Hagar - - - - - - - - - - - - -
Haldex 60.20 0.33% 0.20 770 60.20 60.20 60.20 232 60.20 60.80 470 4.71% -13.48%
Hansa Biopharma 147.90 -0.47% -0.70 105 146.00 146.00 147.90 570 147.50 148.50 570 1.36% -46.43%
Heba Fastighets B 77.10 - - - - - - 95 78.10 77.80 556 2.25% 18.62%
Hembla B 197.40 1.33% 2.60 5172 197.60 197.40 197.80 222 197.40 198.20 607 0.41% 32.97%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 51.00 - - - - - - 359 50.00 58.60 177 0.39% 6.94%
Hoivatilat - - - - - - - - - - - - -
IAR Systems Group AB 235.00 - - - - - - 188 236.00 246.00 199 7.31% -2.89%
IMMUNOVIA AB 148.60 - - - - - - 137 148.40 149.80 59 1.99% -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 69.20 - - - - - - 201 66.00 72.00 403 6.13% 1.17%
INTL PET. CORP. 38.28 - - - - - - 677 38.26 38.40 296 1.43% -
INWIDO AB (PUBL) SK 54.62 0.88% 0.47 102 54.90 54.62 54.90 1500 54.50 54.70 466 0.46% -2.61%
ITAB SHOP CONC.B SK 23.70 - - - - - - 49 23.20 23.95 310 -0.63% 57.58%
Icelandair Group - - - - - - - - - - - - -
Instalco 'A' 96.10 0.52% 0.50 230 96.10 96.10 96.10 64 95.60 96.40 204 2.36% -
Investment AB OEresu 119.00 - - - - - - 49 119.80 120.00 645 -4.19% -5.85%
Invisio Comms 74.20 - - - - - - 290 73.00 75.00 210 3.27% 33.21%
JOHN MATTSON FAST. - - - - - - - - - - - - -
JUTLANDER BANK 184.00 - - - - - - 104 175.00 178.00 15 - 0.82%
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 138.00 - - - - - - 20 138.00 139.00 44 -1.43% 0.36%
KAMUX OYJ 5.02 0.20% 0.01 595 5.10 5.02 5.10 294 5.02 5.02 887 0.20% -6.53%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 19.93 - - - - - - 1422 19.92 19.95 1900 - 14.67%
Karo Pharma 38.40 -0.26% -0.10 1431 38.40 38.40 38.40 789 38.40 38.52 220 0.26% 4.05%
KnowIT 180.00 -1.53% -2.80 423 181.20 180.00 181.20 187 180.00 181.00 21 3.04% 18.24%
LEOVEGAS AB 36.47 0.52% 0.19 3716 36.31 36.02 36.47 9694 35.79 36.67 1733 0.75% -8.75%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 130.80 - - - - - - 5 130.80 134.40 5 1.40% 51.39%
Lassila & Tikanoja 13.60 - - - - - - 40 13.52 13.88 40 -0.37% -8.85%
Lehto Group 2.18 0.00% 0.00 1181 2.20 2.18 2.20 2500 2.19 2.20 23 -4.21% -48.66%
Lindab International 103.60 3.60% 3.60 4151 102.60 101.00 103.80 284 103.40 103.80 250 4.28% 57.73%
Lucara Diamond 8.51 1.07% 0.09 3213 8.47 8.47 8.51 7500 8.46 8.51 7500 9.49% -10.71%
Lån og Spar Bank 466.00 - - - - - - 78 414.00 454.00 3 - 0.87%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 83.45 - - - - - - 750 84.70 85.10 750 1.64% 14.94%
MIPS AB O.N. 168.80 - - - - - - 1 165.40 166.80 123 2.93% -
MOMENTUM GROUP B 99.50 -3.77% -3.90 92 99.50 99.50 99.50 1075 96.70 99.50 95 0.39% 32.90%
MP3 FASTIGHETER AB ( 95.00 - - - - - - 1 95.50 98.40 299 5.67% 48.90%
Matas 51.10 -0.68% -0.35 7007 51.60 51.00 51.60 108 50.90 51.10 326 -4.72% -11.45%
Mekonomen 79.10 0.89% 0.70 1103 78.70 78.70 79.15 87 78.90 79.25 750 -0.25% -14.32%
Micronic Mydata 127.90 -0.08% -0.10 6588 126.80 126.60 128.40 630 127.60 128.10 271 0.31% 8.11%
Midsona A - - - - - - - - - - - - -
Midsona B 52.50 - - - - - - 186 52.70 53.10 52 -2.60% -13.22%
N1 hf. - - - - - - - - - - - - -
NKT Holding 95.95 1.91% 1.80 964 94.35 94.35 95.95 740 95.15 96.85 908 -5.19% 6.20%
NNIT A/S NAM. DK 10 79.70 -0.56% -0.45 2353 79.30 78.50 79.70 423 78.60 79.50 72 9.05% -55.96%
NORDIC WATERPR. DK1 84.80 - - - - - - 205 79.90 89.00 270 4.31% 20.80%
Nederman Holding 119.80 - - - - - - 124 121.00 123.60 122 1.53% 33.91%
Net Insight B 1.58 - - - - - - 8031 1.58 1.58 7885 1.67% -41.26%
New Wave Group B 57.70 -0.69% -0.40 819 57.70 57.70 57.70 1340 57.50 57.80 1290 -1.36% 23.22%
Nobina AB 63.50 0.63% 0.40 1394 63.35 63.27 63.55 1290 63.40 63.70 1000 4.38% 4.56%
OEM INTERNATIONAL B 230.00 - - - - - - 76 208.00 209.00 44 - 22.02%
OMA SAASTOPANKKI OYJ - - - - - - - - - - - - -
ONCOPEPTIDES AB O.N. 133.50 0.38% 0.50 237 134.00 133.50 134.00 5 132.60 135.20 766 4.56% -
ORPHAZYME A/S DK 1 - - - - - - - - - - - - -
OSCAR PROP.HLDG(P) P - - - - - - - - - - - - -
OUTOTEC 5.76 -1.30% -0.08 3484 5.75 5.75 5.81 568 5.74 5.77 925 4.40% 89.67%
Oasmia Pharma 6.38 3.99% 0.24 1536 6.20 6.20 6.38 382 6.15 6.49 244 -6.30% -32.58%
Olvi A 36.40 0.83% 0.30 70 36.40 36.40 36.40 66 35.35 36.30 64 - 16.83%
Opus Group 5.39 - - - - - - 902 5.24 5.48 404 5.69% 13.59%
Orexo 54.70 - - - - - - 926 53.30 56.70 98 1.11% -6.17%
Oriola 'A' 2.09 - - - - - - 471 2.06 2.89 110 3.98% 6.09%
Oriola 'B' 2.11 -0.47% -0.01 1956 2.11 2.11 2.12 2935 2.11 2.12 4159 3.41% 6.85%
Oscar Properties 6.52 - - - - - - 255 6.92 7.40 479 - -67.76%
Oscar Properties ser - - - - - - - - - - - - -
Per Aarsleff Holding 231.50 - - - - - - 61 231.00 232.50 249 -3.14% 15.98%
Pihlajalinna 10.32 - - - - - - 104 10.20 10.58 595 -0.58% 20.00%
Platzer Fastigheter 89.40 - - - - - - 9 90.90 91.20 7 3.59% 50.51%
Ponsse 28.30 - - - - - - 80 28.05 38.80 690 2.17% 14.81%
Proact It Group 156.20 - - - - - - 49 157.00 158.40 90 -0.51% -3.40%
Probi Ab 294.00 - - - - - - 78 298.00 296.00 40 3.16% -16.76%
Q-LINEA AB 64.00 - - - - - - 140 62.00 64.00 40 - -
Qliro Group 9.68 - - - - - - 3066 9.57 9.90 828 -2.91% 5.33%
REITIR FASTEIGNAFEL. - - - - - - - - - - - - -
ROVIO ENTERTAINMENT 4.34 2.46% 0.10 7029 4.25 4.21 4.36 1500 4.33 4.36 441 -22.13% 11.05%
RTX 165.00 - - - - - - 75 168.20 165.20 144 -2.48% 0.98%
Raisio V 3.19 - - - - - - 2052 3.17 3.21 2000 1.43% 36.91%
Rapala VMC 2.92 - - - - - - 308 2.92 2.98 120 -1.02% -4.26%
Raysearch Lab B 164.80 0.55% 0.90 57 164.80 164.80 164.80 203 164.20 164.60 34 1.24% 71.00%
Recipharm 137.40 -1.29% -1.80 750 139.00 137.40 139.00 132 136.50 136.90 239 6.83% 23.19%
Reginn - - - - - - - - - - - - -
Revenio Group 18.98 - - - - - - 142 18.58 18.90 20 -1.66% 48.75%
Ringkjøbing Landbobk 422.50 0.48% 2.00 76 422.50 422.50 422.50 102 422.00 423.50 12 0.12% 23.13%
Robit Oyj 2.09 - - - - - - 368 2.04 2.95 9 1.46% 31.86%
SAS Ab 13.46 2.36% 0.31 21570 13.16 13.13 13.46 2900 13.43 13.48 3000 -2.38% -36.66%
SCANDIC HOTELS GP EO 79.30 0.57% 0.45 289 78.75 78.75 79.30 106 79.35 79.70 990 0.54% 0.64%
SERNEKE GROUP AB B O 54.10 - - - - - - 168 53.30 54.10 381 -0.73% -9.23%
SIMINN HF. IK 1 - - - - - - - - - - - - -
SP Group 236.00 - - - - - - 29 236.00 234.00 25 - 20.29%
SRV Group 1.51 - - - - - - 2008 1.00 1.98 7580 0.67% -11.18%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 68.60 0.88% 0.60 1403 68.20 68.10 68.60 936 68.50 69.30 284 -1.73% 9.68%
Scanfil 4.11 - - - - - - 465 4.07 4.24 73 0.24% 10.48%
Schouw & Co. 480.00