25.11.2020 12:17:12
OMX NORDIC STOCKHOM MID CAP(TR)
602.59
SEK
1.1824
0.20%
25.11.2020 12:01
 
Chart
Kursdaten
Kurs 602.59 Eröffnung 603.55
Diff. absolut 1.18 Tages-Hoch 607.99
Diff. % 0.20 % Tages-Tief 602.47
Volumen - Umsatz -
Schlusskurs vom 24.11.2020 601.40 Volatilität in % -
Börse Letzter Handel 25.11.2020 / 12:01
Währung SEK Aktualisierungsstand 25.11.2020 / 12:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 22.46% 616.9 309.6
1 Woche 0.75% 607.4 596.9
1 Monat 1.90% 608.7 539.9
3 Monate 7.88% 616.9 539.9
6 Monate 36.24% 616.9 444.2
1 Jahr 32.17% 616.9 309.6
3 Jahre 66.92% 616.9 309.6
SMI
35.41
26.51
22.46
SMI
-1.53
-10.68
SMI
-1.18
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":22.46,"chartHeight":21.511821851164,"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":-1.18,"chartHeight":8.0874926205343,"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":-6.33,"chartHeight":15.741363010816,"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":5.28,"chartHeight":14.91493969561,"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":11.16,"chartHeight":18.325036428961,"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":0.33,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.11.2020 12:17:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 81.80 2.25% 1.80 8437 80.50 80.50 82.50 325 81.70 82.10 10 2.83% 44.93%
ADAPTEO OYJ 86.90 0.00% 0.00 - 86.90 86.90 86.90 46 86.90 87.20 28 0.00% -24.46%
AddLife B 127.20 0.79% 1.00 948 126.86 126.28 128.96 16 127.10 127.80 245 -0.28% 74.67%
Addnode Group B 238.50 -1.24% -3.00 202 244.50 238.50 244.50 131 238.50 240.50 68 5.00% 36.06%
Africa Oil Corp 7.49 -2.35% -0.18 12291 7.56 7.45 7.58 468 6.25 7.55 447 18.36% -9.55%
Alimak Group AB 126.00 -2.33% -3.00 414 126.60 126.00 126.80 6 124.80 126.20 96 5.91% -7.86%
Ambea AB 55.40 0.36% 0.20 1807 55.60 55.40 55.90 509 55.30 55.50 193 -1.95% -29.77%
AQ GROUP AB SK 2 218.00 0.00% 0.00 48 218.00 218.00 218.00 166 185.00 230.00 60 0.23% -3.11%
Beijer Alma B 127.00 0.63% 0.80 716 128.40 126.60 128.40 244 126.20 127.00 169 -5.54% -19.41%
Bergman & Beving B 85.95 2.81% 2.35 1465 84.85 84.85 85.95 156 85.10 87.90 84 -5.32% 2.96%
BESQAB AB (PUBL) 125.00 -1.57% -2.00 396 125.00 124.50 125.00 125 118.50 124.50 200 -0.40% -12.59%
BETTER COLLECTIVE DK 138.00 0.36% 0.50 460 137.50 136.00 138.00 3 137.50 138.50 152 3.00% 0.00%
BHG Group 146.60 -0.54% -0.80 23117 146.80 146.00 150.00 20 146.80 147.80 243 4.99% 154.14%
Bilia A 95.30 2.47% 2.30 23266 94.50 93.40 96.20 282 95.25 95.40 211 -29.33% -12.43%
BIOARCTIC AB B 89.20 -3.52% -3.25 1505 92.45 89.20 92.45 21 88.80 89.80 349 -0.64% -1.96%
BioGaia B 446.50 0.11% 0.50 509 444.00 444.00 451.50 12 446.00 447.50 2 -3.15% 5.19%
Biotage 134.50 0.67% 0.90 7690 133.60 133.60 135.10 145 134.30 135.00 601 -3.68% 7.40%
Boozt AB 145.60 1.53% 2.20 9420 143.20 143.20 148.40 248 145.00 146.00 119 -4.27% 170.57%
BTS Group B 199.40 -2.25% -4.60 170 203.00 198.00 203.00 250 165.00 204.00 12 7.09% -15.86%
Bufab AB 172.60 -1.48% -2.60 343 177.40 172.60 178.20 211 171.80 174.20 211 20.83% 33.33%
Bulten AB 88.30 -0.45% -0.40 2 88.30 88.30 88.30 124 87.10 90.20 21 4.97% 12.56%
Bure Equity 267.60 -0.45% -1.20 3336 269.20 267.60 272.40 84 266.40 267.40 85 -0.07% 27.39%
Byggmax Group 45.66 -0.95% -0.44 10114 46.02 45.50 46.06 260 45.36 45.86 591 0.39% 74.23%
CALLIDITAS THERAPEUT 138.20 -0.58% -0.80 4208 139.00 138.20 140.80 440 138.20 138.40 47 -1.97% 87.84%
CAMURUS AB 203.25 0.37% 0.75 3481 203.00 202.75 204.00 29 203.50 204.00 1 0.00% 140.21%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 109 22.80 25.80 388 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 380.50 -0.65% -2.50 136 383.00 380.00 383.00 55 377.50 380.00 127 -2.17% -7.26%
CATENA MEDIA PLC EO- 28.38 3.96% 1.08 38085 27.70 27.50 29.20 1169 28.26 28.52 1169 -24.00% -30.27%
Cavotec SA 18.80 0.00% 0.00 - 18.80 18.80 18.80 100 18.00 18.80 51 4.59% -2.34%
Cellavision 280.00 0.57% 1.60 2268 279.00 276.40 281.60 63 278.60 280.00 29 -1.76% -13.14%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 85.40 2.09% 1.75 9906 83.85 83.85 85.70 213 85.35 85.55 384 -0.83% -25.78%
Cloetta B 23.82 1.40% 0.33 52511 23.72 23.72 24.38 900 23.80 23.86 903 -0.04% -25.76%
Collector AB 19.68 -5.84% -1.22 31653 20.30 19.60 20.40 4363 19.52 19.84 3127 -3.02% -58.61%
Concentric 163.20 -0.49% -0.80 1820 165.60 163.00 165.60 141 163.20 163.60 113 2.12% 3.02%
Coor Service Mgmt 72.10 0.84% 0.60 394 72.20 72.10 72.30 154 72.00 72.30 264 -2.59% -13.65%
Corem Property Group 19.90 0.00% 0.00 - 19.90 19.90 19.90 19 18.25 26.80 169 7.57% 121.09%
COREM PROPERTY GRP C 20.10 0.00% 0.00 - 20.10 20.10 20.10 14 19.75 19.65 3126 5.51% -24.44%
Creades A 869.00 1.76% 15.00 27 868.00 867.00 869.00 5 845.00 877.00 2 -6.56% 77.55%
Diös Fastigheter 74.70 -0.86% -0.65 7681 75.35 74.20 75.80 180 74.70 74.95 179 4.73% -11.97%
Duni 99.60 0.71% 0.70 11636 99.50 99.00 99.95 360 98.50 99.30 169 13.03% -23.33%
DUSTIN GROUP (PUBL) 59.70 0.34% 0.20 3181 59.60 59.30 60.05 210 59.50 59.70 460 -0.50% -20.98%
Eastnine 120.20 -0.58% -0.70 235 119.80 119.80 120.20 178 116.80 120.60 31 -0.50% -10.83%
Elanders B 84.50 -0.47% -0.40 129 83.80 83.80 84.50 77 83.00 86.00 134 -0.12% -1.29%
ELTEL AB 22.00 -0.45% -0.10 385 22.00 22.00 22.00 21 21.80 24.30 5000 6.80% 15.42%
ENEA 164.40 0.12% 0.20 254 167.00 163.60 167.00 55 163.80 163.80 8 -3.41% -9.53%
EnQuest 13.74 7.18% 0.92 16188 13.28 13.28 13.74 10407 13.10 13.40 5000 18.05% -40.04%
Eolus Vind B 194.60 -1.69% -3.35 1456 198.90 194.60 203.00 45 195.90 197.60 53 10.96% 82.95%
Fagerhult 43.20 -1.59% -0.70 3415 43.65 43.00 43.70 18 43.35 43.60 284 -0.23% -26.34%
Fast Partner pref 116.50 0.00% 0.00 - 116.50 116.50 116.50 500 115.00 117.00 1453 -0.43% -4.51%
Ferronordic 153.80 -1.91% -3.00 1146 156.40 153.80 156.40 115 153.00 153.60 43 -4.97% -3.80%
Fingerprint Cards B 14.66 -0.37% -0.06 23407 14.77 14.66 14.89 767 14.61 14.71 2649 -0.17% -22.12%
G5 ENTERTAINMENT AK 343.80 -0.35% -1.20 1358 341.20 341.20 356.40 246 340.00 348.20 68 -17.78% 242.26%
GARO AB 582.00 -3.00% -18.00 770 612.00 581.00 620.00 3 582.00 582.00 29 3.27% 96.08%
Granges AB (publ) 96.45 -1.18% -1.15 40471 98.50 95.70 98.80 403 96.35 96.50 564 11.03% 11.08%
Gunnebo 24.95 0.00% 0.00 - 24.95 24.95 24.95 20000 24.95 25.50 286 0.81% -7.25%
Haldex 40.35 0.69% 0.28 1554 40.55 40.20 40.55 573 40.15 40.40 626 3.42% -21.27%
HANDICARE GROUP AB 40.80 0.49% 0.20 252 41.30 40.80 41.30 511 39.50 40.80 248 -3.33% 10.33%
Hansa Biopharma 227.60 2.89% 6.40 3388 222.00 221.60 227.60 67 227.00 229.00 165 -5.63% 164.28%
Heba Fastighets B 114.00 -1.30% -1.50 155 114.00 114.00 114.00 100 115.50 116.00 134 4.52% 33.68%
Hexatronix Group 63.50 2.17% 1.35 1554 63.00 63.00 64.90 234 63.50 64.00 474 -0.56% 0.00%
HiQ International 71.90 - - - - - - 5631 71.90 73.10 1237 -0.42% 40.16%
HMS Networks 219.50 -1.35% -3.00 240 222.00 219.50 224.00 176 217.50 219.50 90 -3.05% 29.21%
HOIST FINANCE AB 36.28 -0.66% -0.24 15213 36.70 35.96 36.70 115 36.30 36.52 1581 3.34% -27.18%
HUMANA AB 55.80 0.72% 0.40 439 55.90 55.80 55.90 627 55.50 55.80 149 -3.65% -8.73%
IAR Systems Group AB 139.60 -2.79% -4.00 89 140.00 139.60 140.00 2 140.00 140.00 11 -7.06% -24.46%
IMMUNOVIA AB 173.20 2.12% 3.60 1077 171.60 170.60 173.80 4 171.60 173.00 227 0.71% -5.67%
INFANT BACT.THER.B S 127.00 0.16% 0.20 166 127.00 127.00 127.00 30 121.80 126.60 166 -6.48% -5.65%
Instalco 'A' 204.50 -1.68% -3.50 2047 208.00 204.00 208.00 32 204.00 205.00 72 -2.12% 53.62%
INTL PET. CORP. 19.27 0.42% 0.08 10132 19.46 19.27 19.65 280 19.27 20.04 2796 21.53% -53.75%
INT.ENG.SKOL.SVE.HLD 82.20 - - - - - - 5554 79.60 82.20 300 0.00% 25.30%
Investment AB OEresu 121.40 1.59% 1.90 1303 119.80 119.80 121.40 443 120.80 121.40 456 -6.64% -11.87%
Invisio 190.00 -2.76% -5.40 10164 195.40 189.00 196.00 83 190.00 190.80 71 5.97% 93.47%
INWIDO AB (PUBL) SK 102.80 -0.19% -0.20 4328 103.60 102.60 103.60 460 102.60 103.00 344 1.98% 42.66%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 'B 12.60 1.61% 0.20 790 12.82 12.60 12.82 269 12.52 12.70 899 -3.12% -26.19%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 4.97 6.65% 0.31 1866 4.97 4.97 4.97 1777 4.77 4.66 1349 7.81% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 160.00 -2.44% -4.00 10 160.00 160.00 160.00 56 165.00 180.00 39 -2.44% -14.35%
KARNOV GROUP AB 54.10 -1.10% -0.60 312 54.20 54.10 54.20 266 54.40 55.70 766 -0.18% 3.05%
Karo Pharma 62.10 -0.32% -0.20 1126 62.50 62.10 62.60 491 61.40 62.10 765 1.30% 53.60%
KnowIT 292.50 -0.51% -1.50 1567 294.50 292.50 296.50 59 293.00 295.00 40 11.79% 41.01%
Lagercrantz Group B 68.05 0.37% 0.25 6009 67.65 67.65 68.50 113 67.75 68.20 96 0.00% 39.32%
LEOVEGAS AB 32.96 -0.60% -0.20 29608 33.52 32.88 33.58 344 32.80 32.94 274 -2.93% 12.44%
Lindab International 148.40 -0.20% -0.30 5222 149.50 148.20 149.70 30 148.10 148.50 707 -1.00% 24.96%
Lucara Diamond 3.48 -2.11% -0.07 1186 3.50 3.48 3.50 1946 3.42 3.53 582 -1.11% -42.21%
Lundin Gold 70.20 3.08% 2.10 645 69.80 69.80 70.20 366 70.00 70.60 248 -10.63% 17.62%
Mekonomen 90.85 -0.87% -0.80 3569 91.45 90.85 91.80 181 90.90 91.10 187 -3.63% -1.56%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 48 68.50 52.00 40 0.00% 0.00%
Midsona B 67.40 1.20% 0.80 951 66.90 66.90 68.20 221 67.40 66.80 86 -3.06% 33.87%
Mips AB 395.00 1.07% 4.20 3155 394.50 393.00 399.80 6 395.20 397.00 10 2.68% 97.97%
MOMENTUM GROUP B 125.80 0.96% 1.20 398 125.80 125.80 126.00 70 125.80 126.20 127 2.05% 6.13%
MUNTERS GROUP AB B 75.75 1.00% 0.75 4413 75.50 75.50 77.50 34 75.50 76.10 557 0.81% 52.87%
Nederman Holding 139.50 -2.11% -3.00 85 134.00 134.00 139.50 27 134.50 156.00 87 -2.11% 6.65%
Nelly Group 3.63 -1.36% -0.05 28747 3.75 3.60 3.75 2515 3.22 3.75 1954 10.18% 20.73%
Netent 'B' 86.00 1.78% 1.50 10174 86.50 86.00 87.00 7784 86.00 86.50 86 -1.74% 226.25%
New Wave Group B 52.50 -0.38% -0.20 1215 52.40 52.40 53.30 615 52.50 52.90 853 3.74% -11.73%
Nobina AB 60.15 -1.39% -0.85 10454 61.25 59.85 61.25 300 59.95 60.25 68 8.64% -5.61%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 135.20 -0.59% -0.80 846 136.60 135.20 136.80 4 134.80 150.00 112 1.64% 41.37%
MP3 FASTIGHETER AB ( 111.20 2.02% 2.20 67 111.80 111.20 112.20 13 111.00 111.80 56 -2.33% -4.55%
Oasmia Pharmaceutica 3.85 0.52% 0.02 8393 3.80 3.80 3.87 3291 3.78 3.84 2300 -7.26% -8.06%
OEM Internat. B 285.00 0.00% 0.00 - 285.00 285.00 285.00 60 293.00 286.00 5 1.79% 15.85%
ONCOPEPTIDES AB O.N. 151.10 -1.05% -1.60 4699 154.40 151.10 154.40 320 150.20 151.60 205 -7.00% 20.24%
Orexo 45.00 1.81% 0.80 652 44.95 44.95 45.00 250 44.10 44.30 61 4.12% -29.51%
Platzer Fastigheter 102.20 1.59% 1.60 2459 101.00 100.60 102.40 156 102.00 102.60 214 -0.20% -10.18%
Proact It Group 241.00 1.90% 4.50 422 238.00 238.00 241.00 125 237.50 249.00 91 8.93% 31.41%
Probi Ab 396.50 2.19% 8.50 33 385.00 385.00 396.50 4 388.00 407.50 32 -0.77% 73.99%
Q-LINEA AB 163.00 0.93% 1.50 335 163.50 163.00 183.50 524 162.00 168.00 70 4.53% 201.87%
RaySearch Laboratori 74.10 1.37% 1.00 571 74.50 74.00 74.50 325 72.70 73.40 767 -3.69% -32.00%
- - - - - - - - - - - 0.00% 0.00%
Recipharm 159.20 1.50% 2.35 5725 157.00 157.00 160.90 177 158.80 159.30 37 6.85% 19.41%
Rottneros 8.16 0.00% 0.00 2553 8.18 8.16 8.18 1939 8.09 8.25 647 -0.12% -28.30%
SAS AB 2.03 1.70% 0.03 5109384 2.18 2.02 2.34 11550 2.03 2.04 5000 44.72% -51.53%
Scandi Standard AB ( 66.40 0.91% 0.60 1807 66.10 66.10 66.40 750 65.50 66.00 511 0.15% -11.80%
SCANDIC HOTELS GP EO 32.82 -1.44% -0.48 97785 34.28 32.54 35.46 700 32.60 32.80 700 15.87% -54.99%
Sinch AB 943.00 1.07% 10.00 1265 941.00 939.00 960.00 35 940.00 943.00 1 -2.81% 225.65%
Skistar B 98.10 1.55% 1.50 15322 97.70 96.80 98.90 152 97.90 98.10 66 2.88% -19.10%
- - - - - - - - - - - 0.00% 0.00%
Systemair 262.25 -1.59% -4.25 366 263.50 261.00 266.00 2 259.00 261.50 127 2.50% 46.83%
Tethys Oil 47.00 -0.42% -0.20 1054 48.50 46.90 48.50 550 46.60 47.00 148 12.11% -44.14%
TF BANK AB 88.20 2.92% 2.50 42 87.40 87.40 88.20 349 85.60 89.80 24 2.92% -25.57%
Tobii AB 52.65 0.57% 0.30 4281 52.35 52.20 53.00 702 52.55 52.75 193 4.39% 38.79%
Traction B 172.00 1.18% 2.00 5 172.00 172.00 172.00 9 169.50 171.50 5 0.00% -11.11%
TROAX GROUP AB A 167.00 -1.53% -2.60 2092 169.60 166.00 170.00 253 166.20 167.40 192 0.95% 38.56%
VBG Group B 142.00 0.00% 0.00 4 142.00 142.00 142.00 10 140.00 142.00 4 0.00% -7.19%
Vitec Software B 298.75 0.25% 0.75 135 298.50 298.00 299.00 103 298.50 301.00 103 1.19% 61.08%
VNV Global 83.30 -0.36% -0.30 732 83.80 83.30 84.30 350 83.40 83.60 300 3.98% 32.91%
VOLATI AB 86.90 8.76% 7.00 6006 83.20 83.20 86.90 21 86.80 85.00 136 1.78% 120.72%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 117.50 -1.67% -2.00 131 117.50 117.50 117.50 12 118.00 121.50 90 -2.05% 7.66%
Xvivo Perfusion 281.50 -1.31% -3.75 1040 284.00 281.50 284.50 5 280.50 282.00 51 8.67% 67.79%