17.07.2019 13:33:09
OMX NORDIC SMALL CAP SEK(TR)
251.09
SEK
-0.3693
-0.15%
17.07.2019 13:17
 
Chart
Kursdaten
Kurs 251.09 Eröffnung 251.91
Diff. absolut -0.37 Tages-Hoch 251.92
Diff. % -0.15 % Tages-Tief 251.05
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 251.46 Volatilität in % -
Börse Letzter Handel 17.07.2019 / 13:17
Währung SEK Aktualisierungsstand 17.07.2019 / 13:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.47% 253.5 210.9
1 Woche -0.08% 253.1 251.2
1 Monat 1.01% 253.5 248.0
3 Monate 3.67% 253.5 242.2
6 Monate 12.72% 253.5 223.1
1 Jahr 6.74% 253.5 207.2
3 Jahre 57.47% 253.5 160.2
12.42
13
SMI
19.47
16.86
SMI
-0.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":12.42,"chartHeight":20.253861376113,"year":2017,"ID_NOTATION":"15795737"},"2018":{"performance":-0.97,"chartHeight":7.8952138153391,"year":2018,"ID_NOTATION":"15795737"},"2019":{"performance":19.47,"chartHeight":22.459243473721,"year":2019,"ID_NOTATION":"15795737"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 13:33:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A3 Allmänna IT 14.55 - - - - - - 536 14.55 15.00 219 -0.34% 4.30%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
AGF B 0.28 -4.71% -0.01 6514 0.28 0.28 0.28 24500 0.28 0.29 11082 3.85% 11.65%
ALLIGATOR BIOSC. AB 24.80 - - - - - - 23 24.50 24.95 162 -1.78% 12.73%
ASCELIA PHARMA AB - - - - - - - - - - - - -
Aalborg Boldspilklub - - - - - - - - - - - - -
Active Biotech 3.15 - - - - - - 1933 3.20 3.25 435 -3.96% 15.78%
Agat Ejendomme 3.80 - - - - - - 1734 3.84 3.83 200 -5.94% -27.62%
Agromino 18.90 - - - - - - 898 18.40 19.00 407 - 13.17%
Andersen & Martini H 41.20 - - - - - - 263 38.40 43.60 462 - -29.57%
Anoto Group 1.05 - - - - - - 6555 1.00 1.14 2086 - -55.43%
Apetit 8.70 - - - - - - 72 8.66 8.74 57 1.16% -3.33%
Arctic Paper - - - - - - - - - - - - -
Arise 22.60 - - - - - - 697 22.10 22.20 991 - 32.16%
Aspocomp Group - - - - - - - - - - - - -
Athena Investments 6.80 2.10% 0.14 18 6.70 6.70 6.80 943 6.76 7.02 6373 -2.92% 3.42%
Atlantic Petrol 7.90 - - - - - - 346 7.90 7.95 2826 - 26.40%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 44.20 0.23% 0.10 63 44.20 44.20 44.20 643 44.50 46.20 740 - 10.80%
BALCO GROUP AB - - - - - - - - - - - - -
BE Group 44.20 - - - - - - 402 43.20 44.60 232 - 21.43%
BONESUPPORT HOLDING - - - - - - - - - - - - -
BRINOVA FASTIGHETER - - - - - - - - - - - - -
Beijer Electronics G 49.20 - - - - - - 431 47.20 47.20 4 -6.46% 30.16%
Bergs Timber B 2.96 - - - - - - 8188 2.96 3.10 3920 - 9.63%
Biohit B 2.80 0.36% 0.01 16 2.74 2.74 2.80 1792 2.62 2.80 883 0.36% -5.10%
Bioinvent Internat 1.65 4.17% 0.07 18820 1.68 1.65 1.71 9077 1.60 1.66 5856 9.86% -16.16%
Bioporto A/S 3.33 - - - - - - 1205 3.35 3.38 805 -13.60% -9.62%
Björn Borg AB 26.50 - - - - - - 73 26.10 26.20 105 - 36.84%
Blue Vision 'A' 0.39 - - - - - - 17012 0.38 0.39 6297 - 13.66%
Bong 0.96 - - - - - - 7401 0.85 0.96 1740 6.94% 10.39%
Bostad B - - - - - - - - - - - - -
Boule Diagnostics 51.40 0.59% 0.30 59731 51.75 51.30 51.70 396 50.70 51.70 208 - -1.35%
Brd. Klee B 2460.00 - - - - - - 1 2480.00 2460.00 2 - -10.22%
Brøndby If Fodbold A 0.95 - - - - - - 24500 0.91 0.98 5030 30.40% 19.40%
C-RAD B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CONSTI YHTIOET OYJ 5.30 - - - - - - 63 5.12 6.50 45 0.76% -1.49%
CTT Systems 180.80 -0.44% -0.80 16 180.80 180.80 180.80 133 179.60 182.80 12 - 52.09%
Cantargia AB - - - - - - - - - - - - -
Cbrain 31.00 - - - - - - 345 30.70 32.00 130 - 56.17%
Cemat 0.37 - - - - - - 24500 0.35 0.36 24500 - 7.02%
Chemometec 149.00 0.00% 0.00 372 150.20 149.00 150.20 11 148.20 150.00 27 -0.53% 76.54%
Componenta 0.15 - - - - - - 1843 0.15 0.15 1088 -3.31% 1.96%
Concordia Maritime B 12.10 - - - - - - 1347 12.15 12.50 540 7.56% -0.41%
Consilium B 56.80 - - - - - - 36 56.00 58.40 39 -1.05% 20.08%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DLH 1.47 - - - - - - 6036 1.50 1.50 1510 - 5.78%
Danske Andelsk. Bk 6.68 -0.60% -0.04 2198 6.68 6.68 6.68 1743 6.70 6.86 1618 -0.88% 14.29%
Dantax 228.00 - - - - - - 45 226.00 228.00 7 - 29.55%
Dedicare B 48.00 - - - - - - 187 48.05 47.40 36 -1.23% -4.57%
Digia 3.37 - - - - - - 438 3.12 3.39 313 -0.59% 21.66%
Digitalist Group 0.05 - - - - - - 10674 0.05 0.05 3061 3.20% 8.40%
Djurslands Bank 254.00 - - - - - - 37 244.00 244.00 73 - 2.42%
Doro 36.30 - - - - - - 585 36.60 37.10 161 7.72% 4.01%
Dovre Group 0.24 - - - - - - 3938 0.23 0.25 928 -0.42% 17.16%
Duroc B - - - - - - - - - - - - -
EAB Group - - - - - - - - - - - - -
EDGEWARE AB 7.97 1.92% 0.15 776 7.97 7.97 7.97 1292 7.54 7.93 393 3.85% -32.82%
Efore 0.06 - - - - - - 19839 0.06 0.07 5957 5.56% 72.73%
Elecster A 8.85 - - - - - - 31 8.40 9.00 86 -4.32% 5.99%
Electra Gruppen 39.00 - - - - - - 327 39.30 41.00 101 - -2.50%
Elos Medtech ser. B 106.50 0.47% 0.50 95 106.50 106.50 106.50 111 102.50 108.00 371 6.85% 57.74%
Empir Group 'B' - - - - - - - - - - - - -
Endomines 0.35 - - - - - - 3691 0.34 0.50 374 - -22.91%
Eniro 1.66 - - - - - - 4594 1.64 1.67 1 2.34% 133.87%
Eniro pref 98.00 - - - - - - 57 97.00 107.00 23 - -0.81%
Eolus Vind - - - - - - - - - - - - -
Episurf Medical B - - - - - - - - - - - - -
Etrion Corp 1.42 - - - - - - 8953 1.43 1.52 21824 -7.18% 1.14%
Exel Composites 4.27 - - - - - - 44 4.21 4.30 47 - 5.43%
FE Bording B 799.00 - - - - - - 22 595.00 605.00 3 - -
FM MATTSSON CLB SK10 - - - - - - - - - - - - -
Fast Ejendom Danmark 96.50 - - - - - - 202 104.00 105.00 72 - 10.92%
Feelgood Svenska 2.99 - - - - - - 873 2.93 2.98 8839 0.67% 7.55%
FirstFarms 66.00 - - - - - - 220 65.50 64.00 51 - 45.37%
Flügger Group B 294.00 - - - - - - 46 300.00 308.00 42 - 8.89%
Formpipe Software 22.30 - - - - - - 832 21.70 25.00 66 3.72% 14.36%
Fynske Bank 81.50 - - - - - - 160 80.00 86.00 4 - -2.98%
GHP Specialty Care 14.15 - - - - - - 2500 13.95 14.30 2500 - 12.84%
Gabriel Holding 714.00 - - - - - - 38 706.00 714.00 32 - 19.00%
German High Street P 126.00 - - - - - - 60 123.00 128.00 78 - 5.88%
Glaston Oyj 1.28 1.18% 0.01 695 1.28 1.28 1.28 142 1.27 1.28 1250 -0.78% -16.01%
Glunz & Jensen 54.50 - - - - - - 250 55.00 55.50 76 -0.91% 13.07%
Green Landscaping Gr - - - - - - - - - - - - -
Grønlandsbanken 550.00 - - - - - - 6 540.00 555.00 1 - -8.94%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 408.00 - - - - - - 78 410.00 420.00 111 - -6.42%
HARVIA OYJ 7.26 -0.27% -0.02 45 7.26 7.26 7.26 88 7.20 7.52 685 -0.27% 32.36%
HEIMAVELLIR HF. IK1 - - - - - - - - - - - - -
Hanza Holding - - - - - - - - - - - - -
Harboes Bryggeri B 76.00 - - - - - - 88 76.20 76.80 42 -1.30% -0.52%
Honkarakenne B 2.26 0.89% 0.02 15 2.26 2.26 2.26 390 2.25 2.37 468 -4.27% 13.71%
Hvidbjerg Bank 55.50 - - - - - - 85 56.00 55.50 38 - 4.72%
Højgaard Holding B 77.00 - - - - - - 84 74.00 76.50 66 - -
Icta AB 8.26 - - - - - - 337 8.32 8.68 616 -0.96% 6.99%
Ilkka-Yhtymä 2 3.59 - - - - - - 400 2.10 3.68 82 - 2.87%
Image Systems AB 1.86 - - - - - - 5270 1.82 1.89 10000 0.81% 10.39%
Immunicum - - - - - - - - - - - - -
Incap 14.20 - - - - - - 38 14.15 14.35 20 1.43% 93.99%
Innofactor 0.62 -1.28% -0.01 363 0.62 0.62 0.62 4901 0.62 0.66 8978 - 74.30%
InterMail B 11.90 - - - - - - 750 12.70 13.50 500 - -25.62%
Investors House 6.40 - - - - - - 61 6.20 6.50 40 - 7.56%
KIVKA BANKI HF. IK 1 - - - - - - - - - - - - -
Karolinska Devel B 3.61 - - - - - - 881 3.57 3.72 119 -5.00% -43.24%
Keskisuomalainen A 9.62 - - - - - - 98 9.32 9.80 45 - 8.58%
Kesla A 4.54 - - - - - - 52 4.46 4.54 65 0.89% 14.07%
Kreditbanken 2740.00 - - - - - - 3 2820.00 2740.00 1 - 11.38%
LIME TECHNOLOGIES 150.00 - - - - - - 91 147.40 153.00 197 2.74% -
Lammhults Design B 48.80 - - - - - - 508 52.40 49.60 334 -0.61% 25.13%
Lollands Bank 314.00 - - - - - - 38 310.00 314.00 1 - -3.38%
Luxor B 404.00 - - - - - - 42 404.00 414.00 30 - -9.01%
MARTELA A 3.02 - - - - - - 183 3.03 3.25 50 - 1.68%
MQ Holding 2.36 - - - - - - 8354 2.37 2.64 2714 2.39% -65.88%
Malmbergs Elektriska 60.20 - - - - - - 399 59.40 63.40 43 -1.95% -25.68%
Marimekko 27.10 1.50% 0.40 12 27.10 27.10 27.10 426 25.90 27.50 19 -0.37% 27.14%
MedCap - - - - - - - - - - - - -
Medivir B 24.80 - - - - - - 214 25.40 25.45 602 - 2.27%
Micro Systemation B 40.80 - - - - - - 458 40.60 41.30 413 -4.90% -24.58%
Midway Holding A - - - - - - - - - - - - -
Midway Holding B 21.00 - - - - - - 277 18.85 21.40 400 -0.94% 51.08%
Migatronic B 282.00 - - - - - - 124 278.00 314.00 189 - 10.16%
Moberg Pharma 68.50 -0.44% -0.30 427 69.10 68.50 69.10 119 68.50 68.80 106 0.73% 60.00%
Moment Group - - - - - - - - - - - - -
Multiq International 0.94 - - - - - - 4076 0.92 1.00 2168 1.07% 27.99%
Møns Bank 127.00 - - - - - - 68 120.00 122.50 44 - 8.55%
NCAB GROUP AB (PUBL) - - - - - - - - - - - - -
NGS GROUP AB O.N. 22.50 - - - - - - 760 22.70 22.60 131 - 5.63%
NIXU CORP. - - - - - - - - - - - - -
NTR Holding B 35.20 - - - - - - 78 35.00 37.80 80 -5.88% 0.57%
Neo Industrial 'B' 2.11 -4.09% -0.09 937 2.11 2.10 2.11 133 2.10 2.18 474 3.29% 9.45%
NeuroVive Pharma 1.28 - - - - - - 11980 1.25 1.28 1101 6.67% 7.35%
Neurosearch 90.00 - - - - - - 120 88.50 87.50 25 - 1.81%
Newcap Holding 0.66 - - - - - - 24500 0.63 0.65 486 - -29.95%
Nilörngruppen AB 72.70 - - - - - - 726 71.20 74.20 118 2.25% 2.18%
NoHo Partners 8.72 - - - - - - 42 8.28 9.00 23 - -3.11%
Nordfyns Bank 610.00 - - - - - - 8 610.00 640.00 187 0.83% -14.69%
Nordic Shipholding 0.40 - - - - - - 17036 0.39 0.43 601 - 8.60%
North Media 35.90 - - - - - - 680 35.90 37.50 622 1.70% 11.15%
Note Ab 32.10 - - - - - - 164 32.55 32.75 98 7.00% 53.59%
Novotek B 29.50 - - - - - - 314 29.80 30.00 145 -2.64% 8.86%
Nurminen Logistics 0.29 - - - - - - 2000 0.27 0.49 4000 - 16.73%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
ONXEO 0.76 -0.91% -0.01 1000 0.76 0.76 0.76 6168 0.76 0.78 7500 -2.29% -12.01%
Odd Molly Int 3.64 - - - - - - 2987 3.63 3.68 18241 -5.45% -57.97%
Origo - - - - - - - - - - - - -
Ortivus A - - - - - - - - - - - - -
Ortivus B 3.13 - - - - - - 1472 3.12 4.00 472 21.32% 91.51%
Ovaro Kiinteistösijo 4.00 0.50% 0.02 92 4.00 4.00 4.00 92 4.00 5.34 60 0.76% -17.07%
PARKEN Sport & Ent 120.00 - - - - - - 116 119.00 120.00 87 1.69% 50.00%
PROJEKTENGAGEMANG SE - - - - - - - - - - - - -
Panostaja 0.84 0.24% 0.00 868 0.83 0.83 0.84 266 0.82 0.84 870 0.72% -11.74%
Park Street Nordicom 5.65 - - - - - - 740 5.30 5.75 1836 - -2.59%
Plc Uutechnic 'A' 0.45 - - - - - - 1481 0.44 0.46 962 -0.44% 36.59%
Poolia B 6.50 - - - - - - 267 6.40 6.50 222 -0.61% -17.30%
Precise Biometrics 1.26 - - - - - - 17270 1.26 1.29 7132 -4.53% 24.90%
Prevas B 26.40 11.86% 2.80 411 26.40 26.40 26.40 181 26.50 26.40 99 0.43% 39.64%
Pricer B 13.08 -2.24% -0.30 3027 13.20 13.08 13.20 1854 12.80 12.98 1488 9.67% 50.34%
Prime Office 169.00 - - - - - - 205 171.00 170.00 288 2.42% 29.01%
Profilgruppen B 113.50 - - - - - - 19 112.50 115.00 22 - 14.88%
PunaMusta Media 6.30 - - - - - - 81 6.15 6.25 55 - 5.00%
QPR Software 2.22 - - - - - - 294 2.10 2.24 74 4.72% 38.75%
QT Group 13.15 - - - - - - 87 12.65 12.70 40 - -
RAILCARE GROUP AB - - - - - - - - - - - - -
RNB Retail & Brands 3.56 - - - - - - 3801 3.57 3.85 746 -3.52% -40.07%
Rapala VMC 3.11 - - - - - - 405 3.20 3.25 93 3.67% 1.97%
Raute A 23.00 - - - - - - 50 22.60 23.10 44 - 7.98%
Rejlers B 86.00 - - - - - - 343 86.80 88.00 20 0.70% 15.28%
Rias B 436.00 - - - - - - 33 434.00 448.00 1 - -6.03%
Robit Oyj 2.72 - - - - - - 205 2.80 4.00 1000 - 71.61%
Roblon B 191.00 - - - - - - 56 186.50 187.00 1 14.03% -11.98%
Rottneros 10.42 -2.62% -0.28 1020 10.40 10.39 10.42 176 10.42 10.44 1147 -4.29% 30.01%
Rovsing 0.07 - - - - - - 24500 0.07 0.07 23741 - -5.56%
SANIONA AB (PUBL) - - - - - - - - - - - - -
SCISYS 1.48 2.07% 0.03 1668 1.53 1.48 1.53 240 1.49 1.51 699 - -14.96%
SILMAEASEMA OYJ 5.32 - - - - - - 52 5.12 5.50 370 0.38% 15.90%
SKELJUNGUR HF IK 1 - - - - - - - - - - - - -
SSM HOLDING AB - - - - - - - - - - - - -
Saga Furs C 9.96 - - - - - - 162 9.82 10.30 39 -0.90% 34.23%
Salling Bank 197.00 - - - - - - 62 195.00 199.00 8 - -8.80%
Sanistål 61.00 - - - - - - 56 60.50 62.00 63 - -1.93%
Santa Fe Group 4.02 -8.43% -0.37 50 4.02 4.02 4.02 4025 4.02 4.20 356 -0.90% -68.42%
Scand. Brake Systems 21.60 - - - - - - 516 19.20 22.60 10 - 26.32%
Semcon 55.65 -0.09% -0.05 2137 55.65 55.65 55.65 104 55.50 55.70 89 -1.07% 18.13%
Sensys Gatso Group 1.59 - - - - - - 18531 1.58 1.60 11702 0.57% -12.66%
Sievi Capital 1.25 - - - - - - 290 1.21 1.26 2582 0.40% 3.31%
Siili Solutions - - - - - - - - - - - - -
Silkeborg If Inv B 16.10 - - - - - - 703 15.30 16.20 1314 - 11.81%
SinterCast 148.00 - - - - - - 68 139.00 145.00 231 2.42% 87.34%
Skako 49.70 -0.40% -0.20 233 49.40 49.40 49.70 109 49.60 50.60 143 0.60% 1.84%
Skjern Bank 62.20 - - - - - - 108 62.20 65.40 435 1.30% 6.87%
Softronic B