20.05.2019 09:32:34
0.00
0.0000
0.00%
 
Chart
Kursdaten
Kurs 248.22 Eröffnung 247.91
Diff. absolut 0.83 Tages-Hoch 248.28
Diff. % 0.34 % Tages-Tief 247.82
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 247.39 Volatilität in % -
Börse Letzter Handel 20.05.2019 / 09:17
Währung SEK Aktualisierungsstand 20.05.2019 / 09:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.54% 251.9 210.9
1 Woche -0.29% 249.3 244.9
1 Monat 1.89% 251.9 242.9
3 Monate 5.26% 251.9 230.9
6 Monate 11.23% 251.9 207.2
1 Jahr 7.39% 251.9 207.2
3 Jahre 63.79% 251.9 143.9
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 09:32:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A3 Allmänna IT 15.70 - - - - - - 650 15.30 15.70 100 - 12.54%
ACTIC GROUP AB CLA - - - - - - - - - - - - -
AGF B 0.30 - - - - - - 24500 0.28 0.30 12253 9.09% 12.78%
ALLIGATOR BIOSC. AB 24.55 0.00% 0.00 364 24.55 24.55 24.55 361 24.55 25.60 364 6.74% 11.59%
ASCELIA PHARMA AB - - - - - - - - - - - - -
Aalborg Boldspilklub 250.40 - - - - - - 67 104.00 97.00 16 - -
Active Biotech 3.04 - - - - - - 2361 3.08 3.08 151 -3.34% 11.38%
Admiral Capital 2.16 - - - - - - 6972 2.02 2.14 4646 - 20.67%
Agat Ejendomme 4.50 - - - - - - 2470 3.98 4.20 5818 -1.32% -14.29%
Agromino 18.90 - - - - - - 297 18.40 18.90 455 0.53% 13.17%
Andersen & Martini B 53.50 - - - - - - 46 53.00 54.00 29 - -8.55%
Anoto Group 1.06 8.29% 0.08 9552 1.07 1.06 1.07 5406 0.98 1.06 2190 -10.53% -58.53%
Apetit 8.78 - - - - - - 136 8.68 9.00 31 -1.35% -2.44%
Arctic Paper - - - - - - - - - - - - -
Arise 19.05 - - - - - - 1133 19.85 19.05 399 -1.55% 11.40%
Arkil Holding B 1530.00 - - - - - - 1 1540.00 1550.00 17 - 51.49%
Aspocomp Group 5.18 - - - - - - 33 5.18 5.30 30 1.97% 36.68%
Athena Investments 7.28 - - - - - - 1344 7.46 7.70 510 -5.45% 13.04%
Atlantic Petrol 8.15 - - - - - - 313 7.85 8.45 839 - 30.40%
B3 Consulting Group - - - - - - - - - - - - -
BACTIGUARD HLDG B 41.00 - - - - - - 338 40.00 41.00 306 12.64% 3.02%
BALCO GROUP AB - - - - - - - - - - - - -
BE Group 41.00 - - - - - - 472 39.50 41.00 229 -1.91% 12.64%
BONESUPPORT HOLDING - - - - - - - - - - - - -
BRINOVA FASTIGHETER - - - - - - - - - - - - -
Beijer Electronics G 53.00 - - - - - - 55 51.80 58.20 22 -4.33% 40.21%
Bergs Timber B 3.08 - - - - - - 15725 3.02 3.08 359 1.32% 14.07%
Biohit B 2.69 - - - - - - 974 2.87 3.30 133 -5.28% -8.50%
Bioinvent Internat 1.28 - - - - - - 4668 1.24 1.27 5323 1.43% -32.16%
Bioporto A/S 3.98 - - - - - - 346 3.99 3.99 2987 3.24% 7.99%
Björn Borg AB 28.90 - - - - - - 752 28.70 29.60 97 6.64% 49.23%
Blue Vision 'A' 0.43 - - - - - - 24500 0.42 0.45 54112 2.12% 25.87%
Bong 0.87 1.64% 0.01 80 0.87 0.87 0.87 2415 0.81 0.87 1526 8.95% -1.62%
Boule Diagnostics 61.40 4.24% 2.50 250 61.70 61.40 61.70 556 61.00 61.80 71 -0.84% 13.71%
Brd. Klee B 2700.00 - - - - - - 2 2620.00 2700.00 1 - -1.46%
Brøndby If Fodbold A 0.71 - - - - - - 9939 0.70 0.73 6110 -1.39% -10.96%
C-RAD B - - - - - - - - - - - - -
CBTT B - - - - - - - - - - - - -
CONSTI YHTIOET OYJ 5.28 - - - - - - 30 4.60 5.80 189 1.54% -1.86%
CTT Systems 166.80 - - - - - - 245 169.60 169.00 4 -1.88% 39.70%
Cantargia AB - - - - - - - - - - - - -
Cbrain 34.00 - - - - - - 62 32.70 34.60 222 4.62% 71.28%
Cemat 0.36 - - - - - - 24500 0.36 0.37 24500 -1.09% 6.43%
Chemometec 160.00 0.00% 0.00 41 160.00 160.00 160.00 48 150.00 162.00 100 -6.65% 89.57%
Componenta 0.13 - - - - - - 1633 0.11 0.19 80000 21.36% -6.77%
Concordia Maritime B 10.90 - - - - - - 1309 11.05 10.90 905 - -10.29%
Consilium B 57.00 - - - - - - 178 59.40 61.00 26 -10.09% 20.51%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DLH 1.46 - - - - - - 13438 1.46 1.48 10497 - 5.42%
Danske Andelsk. Bk 6.50 - - - - - - 4069 6.14 6.40 1756 - 10.54%
Dantax 220.00 - - - - - - 75 244.00 226.00 1 - 25.00%
Dedicare B 42.15 - - - - - - 196 41.50 42.15 130 -1.29% -16.20%
Digia 2.94 - - - - - - 835 3.00 3.05 190 -2.97% 6.14%
Digitalist Group 0.05 - - - - - - 13093 0.06 0.05 9212 4.58% 5.46%
Djurslands Bank 254.00 - - - - - - 30 248.00 244.00 14 - 2.42%
Doro 37.20 - - - - - - 608 36.80 36.05 391 0.27% 6.59%
Dovre Group 0.23 - - - - - - 591 0.22 0.23 6528 -1.30% 11.27%
Duroc B - - - - - - - - - - - - -
EAB Group - - - - - - - - - - - - -
EDGEWARE AB 13.06 - - - - - - 1953 13.04 13.06 915 6.18% 12.20%
Efore 0.06 - - - - - - 5882 0.05 0.07 76794 -1.79% 47.06%
Elecster A 9.10 - - - - - - 194 9.10 10.10 688 -5.21% 8.98%
Electra Gruppen 40.20 - - - - - - 54 39.20 40.80 273 -8.22% 0.50%
Elos Medtech ser. B 87.40 - - - - - - 20 85.80 87.60 208 4.55% 30.06%
Empir Group 'B' - - - - - - - - - - - - -
Endomines 0.38 - - - - - - 833 0.38 0.57 3500 -4.08% -25.98%
Eniro 1.90 24.93% 0.38 31213 1.70 1.70 2.10 3955 1.80 1.93 3017 -6.16% 114.71%
Eniro pref 75.50 - - - - - - 74 85.50 97.00 675 - -23.58%
Eolus Vind - - - - - - - - - - - - -
Episurf Medical B - - - - - - - - - - - - -
Etrion Corp 1.52 - - - - - - 5097 1.52 1.53 1000 -0.78% 8.25%
Exel Composites 4.20 - - - - - - 534 4.17 4.17 265 0.48% 3.70%
FE Bording B 799.00 - - - - - - 7 560.00 - - - -
FM MATTSSON CLB SK10 - - - - - - - - - - - - -
Fast Ejendom Danmark 96.50 - - - - - - 30 103.00 103.00 132 - 10.92%
Feelgood Svenska 2.86 - - - - - - 1434 2.92 2.86 283 -4.35% 2.88%
FirstFarms 51.00 - - - - - - 32 50.50 50.50 40 - 12.33%
Flügger Group B 310.00 - - - - - - 11 292.00 310.00 1 3.33% 14.81%
Formpipe Software 19.64 - - - - - - 44 19.56 19.86 785 -3.01% 0.72%
Fynske Bank 86.00 - - - - - - 69 83.50 86.00 4 - 2.38%
GHP Specialty Care 13.15 - - - - - - 14800 13.00 13.15 6719 -6.07% 4.86%
GREEN LANDSCAPING HO - - - - - - - - - - - - -
Gabriel Holding 600.00 - - - - - - 54 630.00 646.00 7 - -
German High Street P 126.00 - - - - - - 69 126.00 127.00 10 - 5.88%
Glaston Oyj 1.99 - - - - - - 627 1.94 1.98 381 -0.25% -1.73%
Glunz & Jensen 47.40 - - - - - - 241 46.00 46.80 311 3.04% -1.66%
Grønlandsbanken 530.00 - - - - - - 11 545.00 555.00 6 - -12.25%
Gyldendal A 884.00 - - - - - - - - - - - -
Gyldendal B 440.00 - - - - - - 27 390.00 440.00 65 - 0.92%
HARVIA OYJ 6.54 - - - - - - 47 6.16 6.90 240 -0.91% 18.91%
HEIMAVELLIR HF. IK1 - - - - - - - - - - - - -
Hanza Holding - - - - - - - - - - - - -
Harboes Bryggeri B 86.40 - - - - - - 270 82.40 84.40 172 - 13.09%
Honkarakenne B 2.27 - - - - - - 79 2.00 3.44 300 -0.44% 15.23%
Hvidbjerg Bank 56.00 - - - - - - 279 54.00 58.50 181 - 5.66%
Højgaard Holding B 74.00 - - - - - - 61 70.50 74.00 18 2.78% -
Icta AB 9.26 - - - - - - 108 9.04 9.20 1569 16.33% 19.95%
Ilkka-Yhtymä 2 3.72 - - - - - - 161 3.68 3.98 333 -0.53% 6.59%
Image Systems AB 1.90 - - - - - - 4048 1.89 1.92 4485 11.11% 12.76%
Immunicum - - - - - - - - - - - - -
Incap 12.95 - - - - - - 143 13.30 18.85 250 -8.16% 76.91%
Innofactor 0.59 - - - - - - 2684 0.57 0.68 306 -3.88% 65.92%
InterMail B 12.00 - - - - - - 235 11.45 13.00 266 3.45% -25.00%
Investors House 6.50 - - - - - - 85 6.40 7.30 91 - 9.24%
KIVKA BANKI HF. IK 1 - - - - - - - - - - - - -
Karolinska Devel B 3.09 - - - - - - 2008 3.09 3.24 2226 -29.45% -51.42%
Keskisuomalainen A 9.08 - - - - - - 37 8.50 14.00 98 -6.97% 2.48%
Kesla A 4.30 -0.92% -0.04 196 4.30 4.30 4.30 1550 4.20 4.30 311 - 9.05%
Kreditbanken 2600.00 - - - - - - 1 2600.00 2600.00 1 - 5.69%
LIME TECHNOLOGIES 109.44 - - - - - - 250 121.08 125.94 250 - -
Lammhults Design B 45.20 - - - - - - 223 43.60 44.90 187 -2.16% 15.90%
Lollands Bank 308.00 - - - - - - 110 278.00 318.00 25 - -5.23%
Luxor B 414.00 - - - - - - 22 408.00 416.00 25 - -6.76%
MARTELA A 2.95 - - - - - - 154 2.95 3.03 14 -5.45% -0.67%
MQ Holding 2.62 - - - - - - 2438 2.64 2.62 573 -8.07% -62.12%
Malmbergs Elektriska 67.80 - - - - - - 275 65.00 67.40 114 -1.17% -16.30%
Marimekko 25.80 - - - - - - 43 25.80 26.40 7 10.26% 22.86%
MedCap - - - - - - - - - - - - -
Medivir B 18.94 - - - - - - 838 19.30 19.18 683 0.96% -21.90%
Micro Systemation B 48.40 - - - - - - 29 48.40 48.70 153 -11.68% -10.54%
Midway Holding A - - - - - - - - - - - - -
Midway Holding B 19.10 - - - - - - 463 19.10 19.10 529 -0.26% 37.41%
Migatronic B 282.00 - - - - - - 32 282.00 314.00 241 - 10.16%
Moberg Pharma 67.50 - - - - - - 12 67.90 68.40 83 0.60% 56.98%
Moment Group - - - - - - - - - - - - -
Multiq International 0.88 - - - - - - 7130 0.85 0.91 16461 11.42% 19.29%
Møns Bank 127.00 - - - - - - 175 121.50 124.00 40 - 8.55%
NCAB GROUP AB (PUBL) - - - - - - - - - - - - -
NGS GROUP AB O.N. 21.10 - - - - - - 327 21.20 22.00 37 -5.80% -0.94%
NIXU CORP. - - - - - - - - - - - - -
NTR Holding B 33.60 - - - - - - 414 34.40 35.80 971 - -4.00%
NUEVOLUTION AB (PUBL - - - - - - - - - - - - -
Neo Industrial 'B' 2.13 - - - - - - 353 2.01 2.11 2246 4.41% 5.97%
NeuroVive Pharma 1.23 - - - - - - 10519 1.27 1.23 3196 2.68% 2.82%
Neurosearch 4.33 - - - - - - 418 4.33 4.42 467 - -2.04%
Newcap Holding 0.70 - - - - - - 11149 0.71 0.72 24500 2.17% -24.60%
Nilörngruppen AB 76.40 - - - - - - 125 73.70 76.50 198 - 7.38%
NoHo Partners 9.04 - - - - - - 201 7.54 10.80 169 - 0.44%
Nordfyns Bank 620.00 - - - - - - 35 605.00 630.00 57 1.64% -13.29%
Nordic Shipholding 0.42 - - - - - - 13533 0.38 0.46 3778 - 13.98%
North Media 37.10 - - - - - - 320 34.90 36.80 339 - 14.86%
Note Ab 27.25 - - - - - - 381 26.65 27.20 673 -1.98% 30.38%
Novotek B 31.20 - - - - - - 391 31.60 31.20 11 - 15.13%
Nurminen Logistics 0.35 - - - - - - 325 0.35 0.37 100 -2.76% 43.67%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
ONXEO 0.82 - - - - - - 33556 0.81 0.83 5000 -0.60% -5.95%
Odd Molly Int 6.14 - - - - - - 469 6.04 6.26 386 -5.25% -29.10%
Origo - - - - - - - - - - - - -
Ortivus A - - - - - - - - - - - - -
Ortivus B 1.80 - - - - - - 5512 1.86 1.80 387 1.12% 10.14%
Ovaro Kiinteistösijo 4.03 - - - - - - 698 4.01 4.10 71 -5.62% -16.02%
PARKEN Sport & Ent 111.00 - - - - - - 326 106.50 113.00 155 -0.89% 38.75%
PROJEKTENGAGEMANG SE - - - - - - - - - - - - -
Panostaja 0.90 - - - - - - 244 0.49 0.88 242 - -5.66%
Park Street Nordicom 5.65 - - - - - - 700 5.60 5.75 1836 - -2.59%
Plc Uutechnic 'A' 0.36 - - - - - - 1288 0.38 0.39 664 -2.16% 10.37%
Poolia B 6.96 - - - - - - 456 6.22 6.96 268 0.58% -11.45%
Precise Biometrics 1.08 2.27% 0.02 9226 1.05 1.05 1.08 5303 1.03 1.09 4893 -10.51% 4.35%
Prevas B 21.80 - - - - - - 1087 21.40 21.90 674 2.35% 28.99%
Pricer B 12.66 - - - - - - 4 12.72 12.68 156 2.26% 42.25%
Prime Office 169.00 - - - - - - 159 166.00 173.00 213 -3.43% 29.01%
Profilgruppen B 115.50 - - - - - - 205 114.00 115.50 80 -7.97% 16.90%
PunaMusta Media 6.35 - - - - - - 104 6.15 6.50 26 - 5.83%
QPR Software 1.99 - - - - - - 118 2.00 2.12 87 - 24.38%
QT Group 12.10 - - - - - - 145 11.80 11.60 82 - -
RAILCARE GROUP AB - - - - - - - - - - - - -
RNB Retail & Brands 4.67 - - - - - - 580 4.58 4.67 460 -3.11% -21.38%
Rapala VMC 3.00 - - - - - - 66 2.86 3.20 50 -2.28% -1.64%
Raute A 22.20 - - - - - - 12 21.40 22.90 73 -7.50% 4.23%
Rejlers B 79.00 - - - - - - 279 79.20 79.00 49 - 5.90%
Rias B 458.00 - - - - - - 62 442.00 458.00 1 6.51% -1.29%
Robit Oyj 2.70 - - - - - - 92 2.47 2.75 183 - 70.35%
Roblon B 175.00 - - - - - - 16 169.00 170.50 66 1.74% -19.35%
Rottneros 13.34 - - - - - - 1387 13.28 13.36 1683 -0.22% 62.09%
Rovsing 0.07 - - - - - - 24500 0.07 0.07 24500 -1.08% 1.94%
SANIONA AB (PUBL) - - - - - - - - - - - - -
SCISYS 1.14 - - - - - - 327 1.15 1.15 7879 -1.72% -33.14%
SILMAEASEMA OYJ 5.10 - - - - - - 58 5.18 5.10 153 -1.54% 11.11%
SKELJUNGUR HF IK 1 - - - - - - - - - - - - -
SSM HOLDING AB - - - - - - - - - - - - -
Saga Furs C 11.05 - - - - - - 33 10.75 13.20 19 -4.33% 48.92%
Salling Bank 212.00 - - - - - - 28 178.00 206.00 1 - -1.85%
Sanistål 68.00 - - - - - - 109 64.00 70.00 190 - 9.32%
Santa Fe Group 5.74 - - - - - - 3028 5.74 6.16 549 -11.15% -58.71%
Scand. Brake Systems 20.20 - - - - - - 177 19.60 20.60 131 1.00% 18.13%
Semcon 61.00 - - - - - - 2 61.10 62.40 45 3.74% 29.37%
Sensys Gatso Group 1.54 0.13% 0.00 20000 1.54 1.54 1.54 28541 1.47 1.53 4500 -0.65% -15.68%
Sievi Capital 1.28 - - - - - - 408 1.07 1.27 1018 6.20% 6.20%
Siili Solutions - - - - - - - - - - - - -
Silkeborg If Inv B 15.90 - - - - - - 217 15.70 16.40 677 - 10.42%
SinterCast 126.50 - - - - - - 226 126.00 126.00 4 1.61% 60.13%
Skako 49.60 - - - - - - 199 50.40 51.00 166 -8.15% 1.22%
Skjern Bank 64.00 - - - - - -