19.09.2019 16:51:46
OMX NORDIC SMALL CAP (EUR)(TR)
213.15
EUR
1.0824
0.51%
19.09.2019 16:36
 
Chart
Kursdaten
Kurs 213.15 Eröffnung 211.94
Diff. absolut 1.08 Tages-Hoch 213.22
Diff. % 0.51 % Tages-Tief 211.94
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 212.06 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 16:36
Währung EUR Aktualisierungsstand 19.09.2019 / 16:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.24% 223.9 192.3
1 Woche 0.22% 213.6 211.4
1 Monat 1.42% 213.6 207.3
3 Monate -3.03% 223.9 206.6
6 Monate 0.35% 223.9 205.7
1 Jahr -3.04% 223.9 187.4
3 Jahre 25.95% 223.9 163.3
9.27
13
SMI
11.24
18.86
SMI
-5.21
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.27,"chartHeight":18.912658958987,"year":2017,"ID_NOTATION":"15795735"},"2018":{"performance":-5.21,"chartHeight":16.071962370518,"year":2018,"ID_NOTATION":"15795735"},"2019":{"performance":11.24,"chartHeight":19.862652020637,"year":2019,"ID_NOTATION":"15795735"}}
{"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":10.14,"chartHeight":19.35490478612,"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 16:51:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A3 Allmänna IT 14.40 - - - - - - 1487 14.20 14.65 405 - 3.23%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
AGF B 0.30 - - - - - - 24500 0.29 0.31 5039 3.06% 13.91%
ALLIGATOR BIOSC. AB 11.82 0.85% 0.10 1674 11.68 11.68 11.84 746 12.00 12.02 152 -5.18% -46.73%
ASCELIA PHARMA AB - - - - - - - - - - - - -
Aalborg Boldspilklub - - - - - - - - - - - - -
Active Biotech 2.75 2.61% 0.07 1556 2.73 2.73 2.75 2045 2.75 2.79 300 -5.79% -1.47%
Agat Ejendomme 3.71 - - - - - - 3022 3.62 3.73 2187 7.23% -29.33%
Agromino 18.90 - - - - - - 410 18.10 18.70 1250 - 13.17%
Andersen & Martini H 39.60 - - - - - - 317 40.60 45.00 149 -1.98% -32.31%
Anoto Group 1.15 -4.96% -0.06 6053 1.18 1.15 1.18 8465 1.00 1.20 3387 44.05% -48.64%
Apetit 7.84 -1.75% -0.14 90 7.84 7.84 7.84 18 7.80 7.90 17 -6.34% -11.33%
Arctic Paper - - - - - - - - - - - - -
Arise 24.00 - - - - - - 963 23.90 23.70 1900 2.13% 40.35%
Aspocomp Group - - - - - - - - - - - - -
Athena Investments 6.14 - - - - - - 885 6.20 6.30 56 3.02% -4.66%
Atlantic Petrol 6.90 - - - - - - 208 6.95 7.45 208 - 10.40%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 38.60 - - - - - - 564 40.70 40.60 391 -2.77% -3.02%
BALCO GROUP AB - - - - - - - - - - - - -
BE Group 42.00 - - - - - - 460 41.70 42.20 107 3.19% 15.38%
BONESUPPORT HOLDING - - - - - - - - - - - - -
BRINOVA FASTIGHETER - - - - - - - - - - - - -
Beijer Electronics G 41.80 -5.64% -2.50 46 41.80 41.80 41.80 425 41.20 42.10 46 3.75% 17.20%
Bergs Timber B 2.59 - - - - - - 5037 2.63 2.64 4874 10.45% -4.07%
Biohit B 2.47 0.00% 0.00 200 2.47 2.47 2.47 1200 1.68 2.60 208 0.41% -15.99%
Bioinvent Internat 1.26 -2.63% -0.03 13681 1.27 1.26 1.27 5433 1.24 1.26 8576 -0.92% -31.42%
Bioporto A/S 2.77 -0.18% -0.01 2749 2.73 2.73 2.77 632 2.77 2.79 303 1.28% -24.80%
Björn Borg AB 22.00 - - - - - - 260 21.50 22.20 84 7.32% 13.60%
Blue Vision 'A' 0.38 - - - - - - 15439 0.38 0.40 47298 2.14% 10.76%
Bong 0.82 - - - - - - 2383 0.80 0.85 3291 1.23% -5.08%
Bostad B - - - - - - - - - - - - -
Boule Diagnostics 42.90 - - - - - - 286 42.25 43.40 116 3.50% -17.18%
Brd. Klee B 2460.00 - - - - - - 5 2420.00 2460.00 2 - -10.22%
Brøndby If Fodbold A 0.72 -0.28% -0.00 4393 0.71 0.71 0.72 5959 0.71 0.72 2282 -3.21% -8.94%
C-RAD B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CONSTI YHTIOET OYJ 5.12 - - - - - - 173 5.14 5.16 121 -0.78% -4.83%
CTT Systems 153.20 0.92% 1.40 616 153.00 153.00 153.40 3 152.40 155.00 188 -1.17% 27.14%
Cantargia AB 15.90 - - - - - - 101 14.74 15.60 146 - -
Cbrain 28.40 - - - - - - 244 28.00 29.80 589 1.43% 43.07%
Cemat 0.36 - - - - - - 24500 0.36 0.37 17015 - 6.43%
Chemometec 155.60 -0.26% -0.40 601 157.00 155.00 157.00 1217 149.00 156.60 62 4.98% 84.83%
Componenta 0.14 - - - - - - 6463 0.13 0.14 1748 -1.80% -4.68%
Concordia Maritime B 10.80 - - - - - - 2051 10.85 12.00 7588 -0.92% -11.11%
Consilium B 47.20 - - - - - - 190 46.70 47.70 245 - -0.21%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DLH 1.48 - - - - - - 4263 1.47 1.49 4389 - 6.50%
Danske Andelsk. Bk 6.34 - - - - - - 411 6.20 6.32 1867 - 7.82%
Dantax 228.00 - - - - - - 151 174.00 228.00 7 - 29.55%
Dedicare B 42.65 - - - - - - 28 43.70 43.30 83 - -15.21%
Digia 3.70 -0.80% -0.03 56 3.70 3.70 3.70 52 3.70 3.84 74 -3.62% 34.66%
Digitalist Group 0.05 -1.64% -0.00 257 0.05 0.05 0.05 6787 0.05 0.06 2231 -2.01% 2.52%
Djurslands Bank 254.00 - - - - - - 36 244.00 250.00 142 - 2.42%
Doro 37.05 -0.13% -0.05 400 36.95 36.95 37.05 541 37.05 37.20 280 -2.37% 6.30%
Dovre Group 0.23 0.43% 0.00 2550 0.23 0.23 0.23 2898 0.23 0.24 2640 3.54% 14.71%
Duroc B - - - - - - - - - - - - -
EAB Group - - - - - - - - - - - - -
EDGEWARE AB 7.01 - - - - - - 1368 6.98 7.35 392 2.04% -39.78%
Efore 0.06 - - - - - - 3120 0.06 0.07 13768 -1.36% 55.61%
Elecster A 9.25 - - - - - - 74 8.85 9.50 30 - 10.78%
Electra Gruppen 39.80 - - - - - - 360 39.30 39.80 183 0.51% -0.50%
Elos Medtech ser. B 99.40 -1.09% -1.10 22 99.40 99.40 99.40 237 99.40 101.00 22 0.50% 49.55%
Empir Group 'B' - - - - - - - - - - - - -
Endomines 0.52 1.17% 0.01 110 0.51 0.51 0.52 1588 0.51 0.52 412 -1.15% 13.22%
Eniro 1.42 -6.32% -0.10 4521 1.44 1.42 1.44 5532 1.44 1.48 3721 4.40% 114.14%
Eniro pref 106.00 - - - - - - 25 73.50 118.00 40 - 7.29%
Eolus Vind 96.20 4.45% 4.10 740 92.45 92.45 96.20 61 95.10 96.00 135 4.07% -
Episurf Medical B - - - - - - - - - - - - -
Etrion Corp 1.59 -3.98% -0.07 38 1.59 1.59 1.59 2171 1.59 1.64 12095 1.10% 18.07%
Exel Composites 4.70 - - - - - - 315 4.67 4.69 194 1.08% 16.05%
FE Bording B 799.00 - - - - - - 24 515.00 605.00 3 - -
FM MATTSSON CLB SK10 - - - - - - - - - - - - -
Fast Ejendom Danmark 115.00 - - - - - - 78 114.00 115.00 32 - 32.18%
Feelgood Svenska 2.81 - - - - - - 3689 2.84 2.93 530 -6.02% 1.08%
FirstFarms 63.50 - - - - - - 111 65.50 64.50 28 - 39.87%
Flügger Group B 282.00 - - - - - - 6 290.00 294.00 36 - 4.44%
Formpipe Software 22.35 -0.67% -0.15 728 22.35 22.35 22.35 672 22.25 23.10 1081 5.88% 15.38%
Fynske Bank 81.50 - - - - - - 61 78.00 86.00 4 - -2.98%
GHP Specialty Care 14.55 - - - - - - 1517 15.05 15.30 1202 -2.68% 16.03%
Gabriel Holding 698.00 - - - - - - 49 698.00 734.00 153 - 16.33%
German High Street P 126.00 - - - - - - 64 121.00 128.00 78 - 5.88%
Glaston Oyj 1.20 1.27% 0.01 142 1.20 1.20 1.20 161 1.18 1.75 13000 -3.66% -21.63%
Glunz & Jensen 81.50 - - - - - - 32 79.00 81.50 72 3.82% 69.09%
Green Landscaping Gr - - - - - - - - - - - - -
Grønlandsbanken 532.50 - - - - - - 5 520.00 545.00 19 - -11.84%
Gyldendal A 884.00 - - - - - - 9 1090.00 - - - -
Gyldendal B 410.00 - - - - - - 9 412.00 416.00 8 - -5.96%
HARVIA OYJ 7.24 0.42% 0.03 1928 7.24 7.24 7.24 50 6.98 7.48 590 6.03% 31.09%
HEIMAVELLIR HF. IK1 - - - - - - - - - - - - -
Hanza Holding - - - - - - - - - - - - -
Harboes Bryggeri B 72.40 0.00% 0.00 155 72.60 72.40 72.60 19 72.20 73.00 120 - -5.24%
Honkarakenne B 2.75 0.73% 0.02 67 2.75 2.75 2.75 133 2.74 2.88 125 10.08% 38.58%
Hvidbjerg Bank 55.50 - - - - - - 76 56.00 58.50 50 - 4.72%
Højgaard Holding B 68.50 - - - - - - 84 69.00 71.50 65 - -
Icta AB 8.32 - - - - - - 298 7.86 8.72 1676 - 7.77%
Ilkka-Yhtymä 2 3.64 - - - - - - 115 3.61 3.64 65 0.28% 4.30%
Image Systems AB 1.53 - - - - - - 4885 1.52 1.83 10747 -3.47% -9.20%
Immunicum 6.24 9.47% 0.54 36661 5.62 5.62 6.45 2059 6.14 6.30 1146 -8.65% -
Incap 19.90 -0.50% -0.10 26 19.90 19.90 19.90 15 19.85 19.90 11 17.65% 173.22%
Innofactor 0.62 - - - - - - 4251 0.61 0.89 3570 0.32% 73.74%
InterMail B 12.40 - - - - - - 660 12.00 12.60 626 -1.98% -22.50%
Investors House 6.15 - - - - - - 37 5.90 6.40 43 - 3.36%
KIVKA BANKI HF. IK 1 - - - - - - - - - - - - -
Karolinska Devel B 3.14 - - - - - - 2868 2.94 3.18 1376 -3.98% -50.63%
Keskisuomalainen A 10.15 -0.49% -0.05 500 10.15 10.15 10.15 533 10.00 10.15 282 0.99% 15.12%
Kesla A 5.20 - - - - - - 45 5.25 5.40 59 1.96% 30.65%
Kreditbanken 2740.00 - - - - - - 3 2900.00 2880.00 3 - 11.38%
LIME TECHNOLOGIES 137.00 - - - - - - 14 118.00 112.80 100 - -
Lammhults Design B 53.40 - - - - - - 316 53.40 54.20 37 -2.20% 36.92%
Lollands Bank 310.00 - - - - - - 15 296.00 310.00 20 - -4.62%
Luxor B 404.00 - - - - - - 18 408.00 408.00 2 - -9.01%
MARTELA A 2.85 - - - - - - 181 2.50 2.86 128 1.42% -4.04%
MQ Holding 2.58 -3.92% -0.10 10273 2.63 2.58 2.63 813 2.44 2.58 4251 7.20% -61.25%
Malmbergs Elektriska 53.60 - - - - - - 133 52.80 54.40 50 1.13% -33.83%
Marimekko 28.80 0.35% 0.10 103 28.80 28.80 28.80 20 28.70 28.90 32 -0.35% 36.67%
MedCap - - - - - - - - - - - - -
Medivir B 21.10 -3.21% -0.70 2231 22.15 21.10 22.15 652 21.35 21.70 729 -8.21% -10.10%
Micro Systemation B 36.20 - - - - - - 200 36.70 37.30 86 17.92% -33.09%
Midway Holding A - - - - - - - - - - - - -
Midway Holding B 17.15 - - - - - - 996 17.05 17.50 508 -3.11% 23.38%
Migatronic B 280.00 - - - - - - 24 274.00 274.00 7 2.19% 9.38%
Moberg Pharma 64.00 -0.47% -0.30 172 64.00 64.00 64.00 326 63.80 64.10 304 0.31% 49.53%
Moment Group - - - - - - - - - - - - -
Multiq International 1.00 -1.77% -0.02 7024 1.00 1.00 1.00 5177 0.99 1.02 4768 6.04% 38.32%
Møns Bank 114.00 - - - - - - 206 111.50 115.50 74 - -2.56%
NCAB GROUP AB (PUBL) - - - - - - - - - - - - -
NGS GROUP AB O.N. 21.90 - - - - - - 538 21.80 21.90 392 1.39% 2.82%
NIXU CORP. - - - - - - - - - - - - -
NTR Holding B 39.00 - - - - - - 401 34.40 37.20 17 - 11.43%
Neo Industrial 'B' 2.15 -1.38% -0.03 143 2.15 2.15 2.15 1072 2.15 2.18 87 0.93% 8.46%
NeuroVive Pharma 1.59 -0.38% -0.01 40230 1.58 1.58 1.65 6328 1.60 1.61 2933 3.90% 34.19%
Neurosearch 88.50 - - - - - - 83 88.50 90.50 20 -2.21% 1902.26%
Newcap Holding 0.70 - - - - - - 12167 0.69 0.69 24500 - -25.13%
Nilörngruppen AB 57.20 - - - - - - 772 55.70 56.90 387 0.53% -19.61%
NoHo Partners 8.30 1.22% 0.10 197 8.30 8.30 8.30 100 8.30 8.36 26 - -8.89%
Nordfyns Bank 585.00 - - - - - - 23 595.00 610.00 4 - -18.18%
Nordic Shipholding 0.40 - - - - - - 11400 0.46 0.42 493 - 8.06%
North Media 35.70 - - - - - - 227 35.90 36.20 300 -3.25% 10.53%
Note Ab 28.85 0.35% 0.10 267 28.85 28.85 28.85 917 28.90 29.00 359 0.52% 37.56%
Novotek B 31.00 - - - - - - 85 31.30 31.90 739 7.27% 14.39%
Nurminen Logistics 0.28 2.94% 0.01 1302 0.28 0.28 0.28 763 0.27 0.28 3227 1.49% 11.02%
ONCOPEPTIDES AB O.N. 130.50 -1.88% -2.50 1352 134.00 130.40 134.00 1297 129.30 132.00 1891 4.56% -
ONXEO 0.66 6.83% 0.04 160447 0.65 0.64 0.69 20000 0.66 0.67 10000 -4.95% -29.63%
Odd Molly Int 2.98 -3.25% -0.10 200 2.98 2.98 2.98 127 2.91 2.98 3254 0.98% -60.25%
Origo - - - - - - - - - - - - -
Ortivus A - - - - - - - - - - - - -
Ortivus B 3.46 4.85% 0.16 1345 3.46 3.46 3.46 2674 3.42 3.46 1345 - 101.92%
Ovaro Kiinteistösijo 4.08 0.25% 0.01 1097 4.08 4.08 4.09 141 4.08 4.67 79 -0.97% -15.19%
PARKEN Sport & Ent 107.00 -2.28% -2.50 185 107.50 107.00 107.50 21 107.00 108.50 88 -0.90% 36.88%
PROJEKTENGAGEMANG SE - - - - - - - - - - - - -
Panostaja 0.80 - - - - - - 1286 0.78 1.15 39 1.01% -16.14%
Park Street Nordicom 5.30 - - - - - - 1885 5.30 5.75 57 0.95% -8.62%
Plc Uutechnic 'A' 0.37 - - - - - - 1337 0.37 0.40 1903 -4.15% 12.80%
Poolia B 5.58 - - - - - - 1089 5.52 5.68 864 -1.76% -29.01%
Precise Biometrics 1.73 - - - - - - 1014 1.69 1.69 27 -1.48% 70.95%
Prevas B 26.90 - - - - - - 533 27.10 27.80 118 5.08% 59.17%
Pricer B 12.10 0.00% 0.00 3503 12.12 12.10 12.12 1726 12.02 12.10 1640 -1.31% 35.96%
Prime Office 174.00 - - - - - - 16 171.00 175.00 209 - 32.82%
Profilgruppen B 98.00 2.30% 2.20 95 97.00 97.00 98.00 168 96.80 115.00 25 -2.24% -3.04%
PunaMusta Media 6.25 - - - - - - 90 5.60 6.20 15 - 4.17%
QPR Software 2.44 0.83% 0.02 65 2.44 2.44 2.44 82 2.42 2.46 65 3.42% 51.25%
QT Group 14.00 -1.41% -0.20 47 14.00 14.00 14.00 32 14.05 14.00 47 7.17% -
RAILCARE GROUP AB - - - - - - - - - - - - -
RNB Retail & Brands 4.14 -1.19% -0.05 100 4.14 4.14 4.14 1391 4.14 4.27 100 10.55% -29.46%
Rapala VMC 2.98 2.05% 0.06 120 2.98 2.98 2.98 118 2.92 2.98 164 -1.02% -4.26%
Raute A 22.10 - - - - - - 49 22.30 22.40 13 3.27% 3.76%
Rejlers B 110.00 0.46% 0.50 486 111.00 110.00 113.00 158 110.00 113.00 369 13.35% 46.78%
Rias B 430.00 - - - - - - 6 428.00 446.00 3 - -7.33%
Robit Oyj 2.15 2.87% 0.06 634 2.15 2.15 2.15 614 2.00 2.24 225 1.46% 31.86%
Roblon B 176.50 - - - - - - 38 173.50 173.50 20 3.22% -18.66%
Rottneros 10.12 - - - - - - 342 10.00 11.30 185 6.30% 22.96%
Rovsing 0.07 - - - - - - 24500 0.06 0.07 169881 19.93% -9.72%
SANIONA AB (PUBL) - - - - - - - - - - - - -
SCISYS 1.31 - - - - - - 395 1.34 1.57 110 -2.59% -22.87%
SILMAEASEMA OYJ 6.02 - - - - - - 141 6.00 6.02 310 -0.33% 31.15%
SKELJUNGUR HF IK 1 - - - - - - - - - - - - -
SSM HOLDING AB - - - - - - - - - - - - -
Saga Furs C 10.40 - - - - - - 113 10.10 10.70 60 4.84% 40.16%
Salling Bank 188.00 0.00% 0.00 26 188.00 188.00 188.00 34 188.00 191.00 26 - -12.96%
Sanistål 56.50 - - - - - - 81 58.00 59.00 5 - -9.16%
Santa Fe Group 2.08 -2.35% -0.05 4910 2.08 2.08 2.08 3919 2.12 2.15 1689 -3.62% -84.68%
Scand. Brake Systems 19.40 - - - - - - 190 19.20 19.80 279 -3.96% 13.45%
Semcon 54.40 -4.23% -2.40 500 54.40 54.40 54.40 402 54.50 54.90 78 12.25% 20.47%
Sensys Gatso Group 1.30 6.39% 0.08 25623 1.26 1.26 1.30 9036 1.30 1.32 9619 -6.51% -33.11%
Sievi Capital 1.25 0.80% 0.01 4142 1.26 1.25 1.26 280 1.25 1.30 104 - 2.89%
Siili Solutions - - - - - - - - - - - - -
Silkeborg If Inv B 15.80 - - - - - - 196 15.80 16.30 148 -3.66% 9.72%
SinterCast 134.00 - - - - - - 18 134.00 137.00 36 2.68% 69.62%
Skako