15.07.2020 10:55:07
OMX NORDIC STOCKHOM MID CAP(TR)
519.30
SEK
6.9591
1.36%
15.07.2020 10:39
 
Chart
Kursdaten
Kurs 519.30 Eröffnung 516.05
Diff. absolut 6.96 Tages-Hoch 519.41
Diff. % 1.36 % Tages-Tief 516.05
Volumen - Umsatz -
Schlusskurs vom 14.07.2020 512.34 Volatilität in % -
Börse Letzter Handel 15.07.2020 / 10:39
Währung SEK Aktualisierungsstand 15.07.2020 / 10:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 4.33% 520.7 309.6
1 Woche -0.07% 518.1 507.3
1 Monat 11.15% 518.1 451.6
3 Monate 26.43% 518.1 386.4
6 Monate 2.70% 520.7 309.6
1 Jahr 16.64% 520.7 309.6
3 Jahre 37.14% 520.7 309.6
SMI
35.41
26.51
4.33
SMI
-1.53
-10.68
SMI
-3.37
2018
2019
2020
{"2018":{"performance":-1.53,"chartHeight":9.2710471373503,"year":2018,"ID_NOTATION":"15795741"},"2019":{"performance":35.41,"chartHeight":22,"year":2019,"ID_NOTATION":"15795741"},"2020":{"performance":4.33,"chartHeight":14.011127627275,"year":2020,"ID_NOTATION":"15795741"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.37,"chartHeight":12.869030023778,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.31,"chartHeight":18.385871193608,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.64,"chartHeight":15.959215051619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.01,"chartHeight":12.354275022653,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.07.2020 10:55:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 61.80 0.98% 0.60 123 61.60 61.60 61.80 300 61.80 62.40 1013 -0.81% 10.87%
ADAPTEO OYJ 73.50 0.14% 0.10 27 73.50 73.50 73.50 525 73.90 74.90 525 2.51% -36.20%
AddLife B 115.00 1.23% 1.40 918 115.00 113.00 115.00 65 112.02 114.00 111 -0.51% 57.23%
Addnode Group B 195.20 0.51% 1.00 185 194.80 194.80 195.20 45 196.20 197.60 213 3.28% 9.97%
Africa Oil Corp 7.20 0.77% 0.06 1536 7.17 7.17 7.20 1928 7.20 7.28 3600 -2.46% -15.80%
Alimak Group AB 108.60 0.93% 1.00 18 108.60 108.60 108.60 568 108.60 109.20 62 8.25% -23.14%
Ambea AB 48.10 -0.41% -0.20 469 48.45 47.95 48.45 369 47.75 47.95 20 -1.63% -38.55%
AQ GROUP AB SK 2 175.80 7.72% 12.60 214 175.80 175.80 175.80 41 177.00 180.00 120 7.72% -21.87%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 108.20 0.93% 1.00 171 108.20 108.00 108.20 32 108.00 108.60 529 4.38% -31.55%
Bergman & Beving B 73.60 2.79% 2.00 470 73.60 73.60 73.60 188 71.70 74.20 119 0.99% -11.82%
BESQAB AB (PUBL) 111.50 1.36% 1.50 1 111.50 111.50 111.50 130 111.00 113.00 260 -1.35% -23.08%
BETTER COLLECTIVE DK 136.00 0.74% 1.00 7 136.00 136.00 136.00 26 135.00 136.00 5 5.26% 0.00%
BHG Group 95.80 6.09% 5.50 3617 93.80 92.80 95.80 126 95.30 96.30 383 1.69% 55.69%
Bilia A 81.20 0.56% 0.45 4626 80.85 80.55 81.40 229 81.15 81.55 98 4.60% -23.96%
BIOARCTIC AB B 81.45 0.62% 0.50 2011 81.60 81.45 82.50 80 81.00 81.65 250 8.95% -14.16%
BioGaia B 531.00 0.95% 5.00 214 528.00 528.00 531.00 23 530.00 532.00 14 -2.59% 24.06%
Biotage 155.70 2.43% 3.70 2647 153.40 153.10 155.70 150 155.00 156.40 189 -1.23% 22.19%
Boozt AB 92.10 1.43% 1.30 56 92.10 92.10 92.10 196 92.50 93.10 187 -5.81% 71.32%
BTS Group B 197.00 0.61% 1.20 57 197.00 195.60 197.00 25 196.40 198.00 49 -0.10% -17.38%
Bufab AB 98.80 1.23% 1.20 134 98.50 98.30 99.00 180 98.70 99.80 502 0.72% -25.72%
Bulten AB 56.00 0.18% 0.10 1419 54.80 54.80 56.00 295 56.50 58.00 350 2.00% -28.93%
- - - - - - - - - - - 0.00% 0.00%
Byggmax Group 52.65 3.74% 1.90 44690 55.05 51.65 56.90 123 51.10 52.70 280 9.00% 91.80%
CALLIDITAS THERAPEUT 107.80 0.00% 0.00 90 107.80 107.80 107.80 76 107.40 111.00 40 -1.64% 45.68%
CAMURUS AB 153.40 1.59% 2.40 201 152.60 152.60 153.40 256 152.60 154.20 240 -4.91% 79.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 355.50 -0.70% -2.50 164 355.50 355.50 355.50 104 352.00 354.50 4 -4.28% -13.32%
CATENA MEDIA PLC EO- 24.02 1.87% 0.44 7010 24.00 23.72 24.06 1622 23.82 24.12 1622 -2.24% -39.77%
Cavotec SA 18.25 -2.41% -0.45 146 18.25 18.25 18.25 818 18.25 19.05 4800 -2.41% -5.19%
Cellavision 281.80 2.25% 6.20 215 279.00 278.20 281.80 70 281.60 283.20 65 -0.29% -14.01%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 105.50 1.15% 1.20 798 105.60 104.60 105.60 557 104.90 105.80 180 -0.86% -7.45%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.92 -0.40% -0.06 294 14.92 14.92 14.92 240 14.90 15.00 1300 7.31% -70.34%
Concentric 142.20 2.75% 3.80 184 141.80 141.40 142.20 92 142.40 143.60 260 2.98% -13.07%
Coor Service Mgmt 65.10 1.24% 0.80 2510 64.30 64.30 65.10 318 64.80 65.30 320 0.94% -22.34%
Corem Property Group 17.60 -2.49% -0.45 129 17.60 17.60 17.60 137 17.25 17.60 129 -3.30% 95.53%
COREM PROPERTY GRP C 18.40 0.00% 0.00 - 18.40 18.40 18.40 2160 17.85 17.90 432 5.14% -30.83%
Creades A 652.00 2.35% 15.00 27 653.00 652.00 653.00 3 661.00 653.00 15 -6.86% 35.55%
Diös Fastigheter 59.90 -0.83% -0.50 2140 60.15 59.45 60.15 1084 59.45 59.80 167 -3.59% -29.44%
Duni 89.90 -6.26% -6.00 246 91.60 89.80 91.60 425 91.70 92.80 425 0.31% -25.66%
DUSTIN GROUP (PUBL) 56.60 0.00% 0.00 946 56.50 56.10 56.60 812 56.30 56.60 72 -3.08% -24.83%
Eastnine 111.40 -0.54% -0.60 7541 111.40 110.30 111.40 77 111.80 112.00 40 -1.42% -17.36%
Elanders B 61.30 7.17% 4.10 1020 61.10 61.10 63.40 31 61.20 61.70 115 7.72% -33.18%
ELTEL AB 20.20 -0.98% -0.20 270 20.15 20.15 20.20 314 19.92 20.20 254 -2.63% 7.03%
ENEA 179.60 2.05% 3.60 128 177.40 177.40 181.60 11 178.00 179.20 18 -0.79% -3.03%
EnQuest 13.83 2.44% 0.33 295266 13.60 13.50 13.89 5194 13.86 13.98 10000 0.07% -35.31%
Eolus Vind 133.70 -0.82% -1.10 633 133.00 133.00 133.80 1 133.10 133.70 50 -7.35% 24.58%
Fagerhult 34.25 -1.72% -0.60 504 34.20 34.20 34.35 1627 34.15 34.60 1632 2.20% -41.53%
Fast Partner pref 117.00 0.00% 0.00 - 117.00 117.00 117.00 56 115.50 118.00 300 0.00% -4.10%
Ferronordic 111.40 1.46% 1.60 4566 111.30 111.30 111.40 69 111.40 113.00 180 -0.54% -32.64%
Fingerprint Cards B 17.24 1.86% 0.32 71164 17.00 16.95 17.24 1475 17.23 17.25 1100 0.47% -10.45%
G5 ENTERTAINMENT AK 199.80 1.32% 2.60 22 199.80 199.80 199.80 63 199.20 199.80 849 0.82% 95.63%
GARO AB 369.50 0.00% 0.00 - 369.50 369.50 369.50 1 369.00 369.50 73 -2.76% 20.75%
Granges AB (publ) 79.80 1.85% 1.45 614 79.70 79.30 79.80 694 79.75 79.95 74 4.26% -20.94%
Gunnebo 19.00 0.64% 0.12 86 19.00 19.00 19.00 661 18.84 19.10 90 0.11% -29.81%
Haldex 36.25 0.69% 0.25 802 36.25 36.05 36.25 1567 36.00 36.20 480 -0.55% -29.27%
HANDICARE GROUP AB 26.90 0.00% 0.00 - 26.90 26.90 26.90 278 28.10 39.20 12267 -3.24% -26.90%
Hansa Biopharma 259.40 1.65% 4.20 3417 259.00 254.80 259.80 330 258.60 259.60 330 -7.00% 204.90%
Heba Fastighets B 86.00 0.00% 0.00 - 86.00 86.00 86.00 18 85.20 86.60 111 -0.69% -0.46%
Hexatronix Group 55.00 -0.54% -0.30 72 55.70 55.00 55.70 91 54.60 55.40 83 6.96% 0.00%
HiQ International 45.70 0.66% 0.30 483 45.60 45.50 45.70 344 46.30 46.80 818 -0.77% -11.50%
HMS Networks 175.00 5.42% 9.00 1690 173.40 170.40 175.60 142 176.60 178.40 351 -4.16% -3.60%
HOIST FINANCE AB 30.44 0.20% 0.06 3363 30.44 30.44 30.44 550 30.36 30.48 706 12.60% -39.42%
HUMANA AB 49.10 -0.30% -0.15 46 49.10 49.10 49.10 46 49.10 49.25 130 2.82% -18.86%
IAR Systems Group AB 143.80 -3.49% -5.20 514 145.20 141.80 145.20 44 143.40 143.80 55 7.15% -22.19%
IMMUNOVIA AB 155.20 -3.24% -5.20 225 155.40 155.20 155.40 333 124.00 160.60 336 -9.45% -13.68%
INFANT BACT.THER.B S 108.00 0.00% 0.00 - 108.00 108.00 108.00 18 111.80 114.00 91 0.00% -19.76%
Instalco 'A' 163.70 0.55% 0.90 1339 163.00 163.00 164.00 71 163.80 164.00 598 5.85% 20.24%
INTL PET. CORP. 18.01 2.39% 0.42 3686 17.72 17.70 18.01 150 16.85 18.10 3157 -1.40% -57.60%
INT.ENG.SKOL.SVE.HLD 73.40 0.00% 0.00 - 73.40 73.40 73.40 1132 72.40 75.80 40 -0.54% 11.89%
Investment AB OEresu 109.60 0.00% 0.00 - 109.60 109.60 109.60 89 108.80 109.40 170 2.62% -19.17%
Invisio 159.40 0.00% 0.00 911 157.40 157.00 159.40 252 158.60 160.80 237 -1.24% 57.82%
INWIDO AB (PUBL) SK 82.45 9.21% 6.95 22759 82.20 79.10 82.65 78 81.00 86.05 1000 11.36% 4.57%
ITAB SHOP CONC.B SK 12.98 2.69% 0.34 316 13.04 12.98 13.04 433 12.94 12.98 158 13.26% -24.76%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 152.00 0.00% 0.00 - 152.00 152.00 152.00 15 152.00 160.00 150 -7.88% -18.63%
KARNOV GROUP AB 54.50 0.00% 0.00 - 54.50 54.50 54.50 731 54.00 54.80 731 -1.80% 3.81%
Karo Pharma 58.20 0.52% 0.30 160 58.20 58.20 58.20 2235 57.80 58.50 674 -5.08% 42.75%
KnowIT 173.40 6.77% 11.00 2358 166.40 166.40 173.80 509 172.00 173.40 63 -4.02% -22.11%
Lagercrantz Group B 167.00 0.00% 0.00 - 167.00 167.00 167.00 60 170.00 168.40 730 11.63% 14.38%
LEOVEGAS AB 45.56 4.64% 2.02 29494 44.50 44.30 45.88 861 45.32 45.62 500 -5.22% 47.64%
Lindab International 116.40 -0.68% -0.80 1035 117.70 116.30 117.70 188 116.50 116.90 250 4.46% -1.51%
Lucara Diamond 4.03 -4.85% -0.20 25096 4.12 4.00 4.12 679 4.10 4.30 25000 -10.26% -34.66%
Lundin Gold 83.20 -3.26% -2.80 1971 83.40 81.20 83.40 264 83.20 85.00 45 -4.37% 43.70%
Mekonomen 69.25 -0.50% -0.35 3114 69.35 68.50 69.40 263 69.15 69.45 286 1.83% -25.24%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 88 57.00 52.00 40 0.00% 0.00%
Midsona B 59.40 0.00% 0.00 1762 59.20 58.30 59.60 37 59.50 59.60 647 -1.82% 19.40%
Mips AB 334.60 -2.73% -9.40 8089 335.40 331.20 339.20 50 331.40 337.80 36 -1.06% 69.50%
MOMENTUM GROUP B 136.00 2.10% 2.80 132 136.00 136.00 136.00 13 135.60 136.60 287 5.05% 13.46%
MUNTERS GROUP AB B 53.10 1.92% 1.00 889 52.80 52.80 53.10 41 53.00 53.40 715 -1.51% 6.20%
Nederman Holding 121.00 2.98% 3.50 97 121.00 121.00 121.00 82 121.00 122.00 91 -4.47% -10.17%
Netent 'B' 87.00 0.00% 0.00 11216 88.50 87.00 88.50 4234 86.50 87.00 925 -0.68% 235.91%
New Wave Group B 31.80 -0.16% -0.05 1044 32.00 31.80 32.00 1795 31.70 32.00 1543 1.59% -46.65%
Nobina AB 56.70 1.52% 0.85 6265 56.60 56.10 56.75 266 56.65 56.75 298 -2.23% -13.58%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 104.80 1.75% 1.80 74 104.80 104.80 104.80 600 104.20 105.80 600 2.34% 8.94%
MP3 FASTIGHETER AB ( 89.40 2.52% 2.20 646 88.40 88.40 89.40 150 88.90 89.00 88 -0.57% -23.64%
Oasmia Pharmaceutica 5.24 1.26% 0.07 3013 5.19 5.19 5.24 3901 5.28 5.30 3892 0.88% 24.10%
OEM INTERNATIONAL B 237.00 -1.25% -3.00 18 236.00 236.00 240.00 25 237.00 250.00 6 0.85% -3.66%
ONCOPEPTIDES AB O.N. 123.50 0.98% 1.20 534 124.50 123.50 124.50 146 123.50 124.30 143 -7.56% -3.70%
Opus Group 8.36 -0.95% -0.08 108 8.45 8.36 8.45 179 8.36 8.44 1383 1.33% -0.48%
Orexo 67.20 1.36% 0.90 1239 66.90 66.90 68.30 167 58.00 67.40 242 -17.33% 5.74%
Platzer Fastigheter 76.90 -1.54% -1.20 468 77.40 76.60 77.40 503 76.70 77.70 503 -2.13% -30.27%
Proact It Group 179.00 1.02% 1.80 51 178.20 178.20 179.00 23 179.00 178.20 28 0.68% -3.38%
Probi Ab 301.00 -0.17% -0.50 32 301.00 301.00 301.00 19 297.00 301.00 22 -3.37% 35.20%
Q-LINEA AB 85.00 1.19% 1.00 109 85.00 85.00 85.00 20 83.60 88.00 186 -3.45% 57.01%
Qliro Group 6.84 -7.19% -0.53 45739 6.67 6.38 6.84 368 6.53 6.90 1507 7.91% 7.91%
RaySearch Laboratori 92.40 -3.55% -3.40 7382 93.40 92.10 93.80 175 92.70 93.50 183 -13.32% -14.05%
Recipharm 134.70 1.43% 1.90 1700 134.40 133.60 134.70 92 134.50 134.90 2 5.73% 1.10%
Rottneros 8.65 1.05% 0.09 833 8.73 8.65 8.73 1080 8.51 8.66 123 -1.15% -24.78%
SAS AB 8.05 1.26% 0.10 28857 8.01 7.99 8.05 6250 8.03 8.06 5985 0.44% -47.84%
Scandi Standard AB ( 61.30 0.82% 0.50 269 61.30 61.30 61.30 695 61.10 61.60 965 -4.40% -18.50%
SCANDIC HOTELS GP EO 32.92 3.20% 1.02 70673 32.56 32.04 33.10 1210 32.74 32.90 754 -3.22% -56.89%
Sinch AB 805.00 7.33% 55.00 700 791.00 772.00 805.00 40 800.00 802.00 9 -7.18% 161.78%
Skistar B 100.60 1.21% 1.20 870 99.80 99.80 100.60 472 100.20 101.00 199 -1.19% -16.75%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.60 - - - - - - 6458 46.60 47.35 878 0.22% 0.54%
Systemair 172.80 -0.35% -0.60 495 173.30 171.00 173.30 763 171.60 173.60 12 4.73% -4.79%
Tethys Oil 47.40 -1.25% -0.60 580 47.80 47.40 47.80 1031 47.50 47.90 950 2.78% -43.20%
TF BANK AB 89.80 -5.07% -4.80 303 91.00 89.80 91.00 160 86.40 93.60 22 10.05% -24.22%
Tobii AB 35.10 0.40% 0.14 13901 35.38 35.00 35.38 601 35.18 35.44 1113 -5.41% -7.32%
Traction B 169.00 0.60% 1.00 14 168.00 168.00 169.00 8 165.00 168.50 6 0.00% -12.66%
Troax Group AB Namn- 162.20 4.11% 6.40 1455 160.40 157.40 162.20 204 161.60 162.60 184 2.50% 27.29%
VBG Group B 134.00 0.00% 0.00 8 134.50 134.00 134.50 52 133.50 134.00 4 -1.11% -12.42%
Vitec Software B 268.00 1.52% 4.00 413 262.50 260.00 269.00 66 263.50 268.00 53 19.24% 44.86%
VNV Global 66.20 -0.15% -0.10 766 67.00 66.20 67.10 18 66.30 66.90 644 -5.15% 5.41%
VOLATI AB 52.10 3.99% 2.00 4060 50.00 50.00 53.00 206 51.00 53.50 187 23.46% 43.92%
Xano Industrier B 99.80 -4.04% -4.20 358 101.00 99.40 101.00 6 100.00 99.60 53 4.00% -6.31%
Xvivo Perfusion 172.60 0.00% 0.00 1785 172.60 172.60 172.60 457 171.20 171.80 90 -4.43% 1.53%