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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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