19.09.2019 17:31:44
OMX NORDIC SMALL CAP SEK(TR)
245.94
SEK
1.3718
0.56%
19.09.2019 17:16
 
Chart
Kursdaten
Kurs 245.94 Eröffnung 244.78
Diff. absolut 1.37 Tages-Hoch 246.04
Diff. % 0.56 % Tages-Tief 244.77
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 244.57 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 17:16
Währung SEK Aktualisierungsstand 19.09.2019 / 17:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.20% 253.5 210.9
1 Woche 0.93% 245.1 242.0
1 Monat 1.45% 245.1 240.4
3 Monate -2.38% 253.5 238.2
6 Monate 2.85% 253.5 230.9
1 Jahr -0.17% 253.5 207.2
3 Jahre 41.26% 253.5 173.3
Benchmark:
12.42
13
SMI
16.2
18.86
SMI
-0.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":12.42,"chartHeight":20.354812424323,"year":2017,"ID_NOTATION":"15795737"},"2018":{"performance":-0.97,"chartHeight":7.934565823122,"year":2018,"ID_NOTATION":"15795737"},"2019":{"performance":16.2,"chartHeight":21.664735125679,"year":2019,"ID_NOTATION":"15795737"}}
{"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 17:31:43
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 14.40 - - - - - - 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 3601 2.73 2.73 2.75 1723 2.77 2.80 2032 -5.79% -1.47%
Agat Ejendomme 3.71 - - - - - - 3294 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 - - - - - - 159 39.80 45.00 149 -1.98% -32.31%
Anoto Group 1.15 -4.96% -0.06 6053 1.18 1.15 1.18 3078 1.05 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 - - - - - - 75 24.20 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 - - - - - - 8409 2.60 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 11128 1.26 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 - - - - - - 16159 0.38 0.40 47298 2.14% 10.76%
Bong 0.82 - - - - - - 3522 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 2143 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 - - - - - - 83 28.00 29.80 589 1.43% 43.07%
Cemat 0.36 - - - - - - 24500 0.36 0.37 17015 - 6.43%
Chemometec 156.60 0.38% 0.60 663 157.00 155.00 157.00 60 148.00 157.20 62 4.98% 84.83%
Componenta 0.14 - - - - - - 6463 0.13 0.14 1748 -1.80% -4.68%
Concordia Maritime B 10.80 - - - - - - 535 11.10 12.00 7588 -0.92% -11.11%
Consilium B 47.20 - - - - - - 89 46.70 47.70 245 - -0.21%
DEN JYSKE SPAREKASSE - - - - - - - - - - - - -
DLH 1.48 - - - - - - 4263 1.47 1.50 165 - 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 2313 0.23 0.59 25000 3.54% 14.71%
Duroc B - - - - - - - - - - - - -
EAB Group - - - - - - - - - - - - -
EDGEWARE AB 7.01 - - - - - - 1279 6.99 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 3515 0.51 0.52 412 -1.15% 13.22%
Eniro 1.42 -6.32% -0.10 4521 1.44 1.42 1.44 5459 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 1007 94.00 97.70 1812 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 9731 1.10% 18.07%
Exel Composites 4.70 - - - - - - 82 4.62 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 1543 22.10 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 - - - - - - 109 78.50 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 6.27 10.00% 0.57 38475 5.62 5.62 6.45 1027 6.21 6.31 484 -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 - - - - - - 18 123.00 112.80 100 - -
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 22.15 866 21.40 21.70 729 -8.21% -10.10%
Micro Systemation B 36.20 - - - - - - 59 37.00 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 64.40 314 0.31% 49.53%
Moment Group - - - - - - - - - - - - -
Multiq International 1.00 -1.77% -0.02 7024 1.00 1.00 1.00 4095 1.00 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 1009 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 28.95 359 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 1433 134.00 130.40 134.00 114 130.40 130.80 750 4.56% -
ONXEO 0.66 6.83% 0.04 160447 0.65 0.64 0.69 10000 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 1280 2.87 2.97 2197 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 4.15 115 -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 - - - - - - 1306 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 1682 12.04 12.14 2057 -1.31% 35.96%
Prime Office 174.00 - - - - - - 16 171.00 174.00 9 - 32.82%
Profilgruppen B 98.00 2.30% 2.20 95 97.00 97.00 98.00 108 96.40 115.00 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 2.98 247 2.85 2.98 164 -1.02% -4.26%
Raute A 22.10 - - - - - - 32 22.30 22.40 13 3.27% 3.76%
Rejlers B 112.00 2.28% 2.50 536 111.00 110.00 113.00 302 110.00 113.00 369 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 2.25 1303 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 - - - - - - 79 10.05 10.30 38 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 9336 2.09 2.15 1689 -3.62% -84.68%
Scand. Brake Systems 19.40 - - - - - - 190 19.20 19.80 279 -3.96% 13.45%
Semcon 54.90 -3.35% -1.90 578 54.40 54.40 54.90 402 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 1734 1.30 1.33 12282 -6.51% -33.11%
Sievi Capital 1.25 0.80% 0.01 4142 1.26 1.25 1.26 350 1.25 1.30 104 - 2.89%
Siili Solutions - - - - - - - - - - - - -
Silkeborg If Inv B 15.80 - - - - - - 183 15.80 16.30 148 -3.66% 9.72%
SinterCast 134.00 - - - - - - 18 134.00 137.00 36 2.68% 69.62%
Skako