15.06.2021 15:28:46
OMX NORDIC STOCKHOM MID CAP(TR)
800.86
SEK
-0.6948
-0.09%
15.06.2021 15:13
 
Chart
Kursdaten
Kurs 800.86 Eröffnung 802.00
Diff. absolut -0.69 Tages-Hoch 805.16
Diff. % -0.09 % Tages-Tief 800.76
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 801.55 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 15:13
Währung SEK Aktualisierungsstand 15.06.2021 / 15:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.82% 809.3 644.8
1 Woche 0.46% 808.4 793.8
1 Monat 4.91% 809.3 762.4
3 Monate 10.50% 809.3 701.3
6 Monate 26.21% 809.3 632.8
1 Jahr 73.89% 809.3 451.6
3 Jahre 102.50% 809.3 309.6
35.41
26.51
37.09
1.13
18.82
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":35.41,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"15795741"},"2020":{"performance":37.09,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"15795741"},"2021":{"performance":18.82,"chartHeight":23.434437774916,"year":2021,"ID_NOTATION":"15795741"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 15:28:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 77.50 -0.39% -0.30 13812 77.75 77.10 77.75 346 77.30 77.70 341 -3.11% -8.47%
- - - - - - - - - - - 0.00% 0.00%
ADAPTEO OYJ 164.00 -0.12% -0.20 77192 164.00 164.00 164.20 11100 163.80 164.20 7071 -0.36% 46.01%
AddLife B 252.60 0.72% 1.80 7779 249.40 249.00 258.40 128 251.40 252.60 30 3.38% 78.56%
Addnode Group B 319.50 0.31% 1.00 1820 320.00 317.50 322.00 87 319.50 320.50 285 -1.09% 100.31%
Africa Oil Corp 8.25 -1.02% -0.09 27534 8.37 8.25 8.37 2098 8.23 8.29 5242 -1.01% 16.09%
Alimak Group AB 134.20 0.00% 0.00 2734 136.40 134.20 136.40 40 134.40 135.00 129 -6.93% 2.60%
Ambea AB 67.60 -2.03% -1.40 13995 68.70 67.25 69.15 261 67.45 67.70 368 -1.50% 22.56%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 321.00 -0.54% -1.75 183 321.00 320.00 322.00 80 317.50 320.50 28 0.23% 43.44%
ATTENDO AB 40.62 -1.07% -0.44 30289 41.04 40.49 41.16 575 40.56 40.60 52 -0.65% -3.95%
BACTIGUARD HLDG B 186.40 1.97% 3.60 26 186.40 186.40 186.40 7 186.40 198.00 60 -3.79% 258.43%
BALCO GROUP AB 107.30 -0.46% -0.50 902 108.70 107.30 108.70 74 106.60 107.20 198 2.48% 32.47%
Beijer Alma B 171.40 0.00% 0.00 447 171.60 171.20 173.00 100 171.20 171.80 118 -4.14% 27.15%
Bergman & Beving B 131.80 0.15% 0.20 63 131.00 131.00 131.80 238 130.60 131.40 64 -0.90% 34.01%
BESQAB AB (PUBL) 165.50 -2.65% -4.50 56 164.00 164.00 168.00 28 165.50 165.50 10 -2.65% 15.73%
BETTER COLLECTIVE EO 211.00 1.69% 3.50 17852 208.50 208.50 214.75 109 210.50 211.00 183 0.73% 0.00%
Bilia A 185.00 1.59% 2.90 37591 182.20 181.20 188.20 85 184.90 185.10 100 2.36% 78.18%
BIOARCTIC AB B 107.80 1.89% 2.00 26809 105.20 104.20 108.80 70 107.20 108.00 693 -13.28% 14.81%
BioGaia B 462.00 0.22% 1.00 4740 466.50 459.00 466.50 125 461.00 463.50 69 4.77% -13.35%
Biotage 182.30 -1.75% -3.25 1832 184.80 182.30 184.80 24 180.90 181.50 114 4.07% 33.06%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 416 100.00 101.00 315 0.00% -12.08%
BONAVA AB B FRIA SK 101.90 -1.26% -1.30 16847 102.30 101.35 102.95 96 101.80 102.10 96 -7.36% 30.72%
Bonesupport Holding 75.65 1.14% 0.85 35639 74.70 74.60 76.70 254 75.40 75.70 370 8.88% 99.47%
Boozt AB 185.10 -0.59% -1.10 16768 185.20 185.10 187.80 92 184.90 185.30 5 -2.10% -0.53%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 322.50 -0.39% -1.25 408 324.50 322.50 324.50 30 317.50 319.00 6 1.65% 45.51%
Bufab AB 255.50 2.40% 6.00 1104 253.50 253.50 260.00 39 254.50 256.50 65 3.96% 29.95%
Bulten AB 112.20 0.18% 0.20 3759 114.20 112.20 116.20 87 108.80 112.80 238 6.87% 79.49%
Byggmax Group 71.92 3.41% 2.38 22689 70.60 70.60 72.70 11 71.85 72.05 852 -3.47% 39.21%
CALLIDITAS THERAPEUT 128.20 -0.93% -1.20 3511 129.60 127.40 129.60 54 128.00 128.60 670 7.83% 147.89%
CAMURUS AB 217.00 -0.46% -1.00 1563 217.00 217.00 218.75 792 217.00 218.50 98 7.13% 14.86%
Cantargia 26.25 -3.21% -0.87 19092 27.04 26.22 27.04 583 26.22 26.32 255 7.53% 80.80%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 900 30.80 31.20 900 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CATENA MEDIA PLC EO- 69.88 -4.48% -3.28 34648 72.98 69.72 73.42 123 69.40 69.88 120 5.51% 70.30%
Cavotec SA 26.20 0.00% 0.00 - 26.20 26.20 26.20 1500 26.80 26.70 82 0.00% 84.51%
CellaVision 346.00 -1.31% -4.60 2516 350.20 344.40 357.80 70 343.60 348.00 70 2.57% 15.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 92.65 -0.75% -0.70 26008 93.45 92.50 93.80 221 92.60 92.70 332 -1.74% 19.30%
Cloetta B 25.77 -1.15% -0.30 84238 26.07 25.77 26.08 384 25.78 25.82 2056 -3.59% 5.89%
Collector AB 39.04 6.43% 2.36 43474 37.50 37.24 39.22 1349 38.94 39.10 1150 3.32% -21.79%
Concentric 179.00 0.79% 1.40 1809 177.60 177.60 179.60 171 178.20 179.00 196 -4.62% -3.27%
Coor Service Mgmt 70.00 -0.99% -0.70 88156 70.60 68.47 71.25 600 69.80 70.25 300 -0.49% -10.28%
Corem Property Group 18.90 0.00% 0.00 - 18.90 18.90 18.90 2019 19.80 19.20 46 0.00% 109.98%
COREM PROPERTY GRP C 21.50 0.23% 0.05 42399 21.10 21.10 21.50 1628 21.40 21.50 1831 8.77% 4.63%
Creades A 112.00 -2.10% -2.40 2459 114.00 111.60 115.40 134 111.20 112.20 44 -5.92% 65.32%
CTT Systems 209.00 0.00% 0.00 47 208.00 208.00 209.00 87 208.00 210.50 130 7.40% 76.22%
Diös Fastigheter 94.65 -2.42% -2.35 26855 97.15 94.55 97.15 90 94.50 94.70 85 0.05% 26.47%
Duni 115.40 -1.03% -1.20 250 116.00 115.00 116.00 276 115.20 115.40 95 -2.67% 28.70%
DUSTIN GROUP (PUBL) 109.75 2.28% 2.45 13192 106.90 106.90 111.00 199 109.10 109.40 3 2.29% 64.95%
Eastnine 134.60 -0.74% -1.00 83 134.60 133.80 134.60 3 134.60 134.60 53 0.75% 8.90%
Elanders B 161.80 1.25% 2.00 221 163.00 161.40 164.20 259 159.00 166.20 115 -6.44% 107.53%
ELTEL AB 23.85 0.85% 0.20 11 23.90 23.85 23.90 5000 21.70 26.05 5000 0.85% 6.47%
Enea AB 215.25 -1.26% -2.75 123 220.00 215.25 220.00 171 208.00 221.50 21 0.93% 50.87%
EnQuest 2.45 -1.21% -0.03 220379 2.43 2.40 2.45 27352 2.44 2.45 5000 6.34% 8.38%
Eolus Vind B 195.50 2.60% 4.95 3925 192.50 191.60 195.50 58 194.80 195.55 29 4.44% -20.74%
Fagerhult 67.70 0.00% 0.00 14365 67.60 67.30 68.15 492 67.50 67.80 225 -1.17% 27.26%
Fast Partner pref 124.00 0.00% 0.00 - 124.00 124.00 124.00 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 240.50 0.21% 0.50 5514 244.50 240.50 244.50 71 240.00 241.00 63 -1.94% 47.69%
Fingerprint Cards B 33.42 1.83% 0.60 108052 32.77 32.77 33.49 478 33.39 33.45 1447 6.99% 88.08%
G5 ENTERTAINMENT AK 527.00 0.09% 0.50 2931 529.00 525.00 533.25 11 526.00 528.00 282 -2.77% 319.19%
Garo AB 119.80 0.50% 0.60 1709 120.00 119.20 121.00 34 119.40 120.40 105 -2.13% 92.88%
Granges AB (publ) 113.85 -0.13% -0.15 14778 113.90 113.55 114.85 101 113.70 114.00 358 1.15% 14.17%
Haldex 57.85 -0.77% -0.45 12323 58.40 57.70 58.60 1759 57.60 57.90 682 -3.80% 18.14%
Hansa Biopharma 158.90 -0.03% -0.05 43616 159.10 158.40 162.40 77 158.70 158.90 189 12.23% -33.88%
Heba Fastighets B 141.20 3.07% 4.20 3 141.20 141.20 141.20 115 140.00 141.80 124 -2.00% 25.11%
Hexatronix Group 130.80 -0.46% -0.60 8388 132.60 130.80 134.00 200 130.60 131.40 35 -11.34% 123.09%
HMS Networks 354.50 1.00% 3.50 302 352.00 352.00 356.50 6 354.50 355.50 11 0.29% 37.92%
HOIST FINANCE AB 33.82 -0.70% -0.24 21660 34.14 33.50 34.20 257 33.76 33.96 344 -1.45% -6.48%
HUMANA AB 71.00 0.42% 0.30 6484 70.70 70.50 71.20 706 70.80 71.10 543 -3.68% 19.22%
IAR Systems Group B 136.20 0.00% 0.00 65 135.00 135.00 136.20 169 132.00 139.20 85 -2.58% -41.29%
IMMUNOVIA AB 99.05 -2.32% -2.35 2738 100.70 99.05 102.20 322 98.20 99.05 362 0.30% -33.29%
INFANT BACT.THER.B S 96.00 -4.14% -4.15 910 95.90 95.90 96.00 81 97.40 104.20 467 6.54% -49.92%
Instalco 'A' 353.80 -0.23% -0.80 21315 353.60 349.80 354.80 27 353.80 354.80 129 1.72% 85.65%
INTL PET. CORP. 39.10 -0.71% -0.28 29966 38.94 38.10 39.10 887 39.06 39.28 195 9.15% 10.06%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 149.60 0.27% 0.40 1054 148.60 148.60 150.50 48 149.40 150.00 47 -1.97% 26.23%
Invisio 201.40 -1.85% -3.80 5288 204.40 200.60 208.40 148 200.40 202.00 14 2.96% 54.05%
INWIDO AB (PUBL) SK 138.65 -1.39% -1.95 7563 141.00 138.50 142.30 297 138.20 138.70 2 -9.35% 16.29%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 16.00 -2.32% -0.38 1874 16.13 15.88 16.13 896 15.98 16.00 665 -3.53% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 293.00 -3.62% -11.00 47 284.00 284.00 293.00 293 297.00 301.00 293 -2.33% 166.36%
KARNOV GROUP AB 49.95 -2.06% -1.05 1067 50.05 49.95 50.25 276 49.65 50.30 924 -0.20% 9.91%
Karo Pharma 54.95 -0.45% -0.25 1007 55.00 54.80 55.20 1016 54.70 55.20 450 0.00% -1.78%
KnowIT 286.00 0.00% 0.00 3641 285.50 284.00 287.00 48 285.00 286.00 220 -4.75% -6.38%
Lagercrantz Group B 91.55 1.38% 1.25 10203 91.60 90.70 92.50 320 91.20 91.60 366 -0.61% 53.81%
LEOVEGAS AB 40.46 -1.94% -0.80 54439 40.80 40.26 41.30 171 40.30 40.60 930 1.88% 17.89%
LIME TECHNOLOGIES 366.70 0.74% 2.70 1593 361.60 361.60 366.70 151 364.40 368.20 8 3.85% 165.69%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 192.90 -0.72% -1.40 18020 195.00 192.90 195.90 100 192.80 193.20 34 -4.05% 13.83%
Lucara Diamond 5.40 0.75% 0.04 2543 5.40 5.38 5.40 2346 5.19 5.62 5812 4.85% -34.78%
Lundin Gold 85.33 0.86% 0.72 24952 86.50 85.33 86.85 300 85.00 85.50 300 7.77% 47.39%
- - - - - - - - - - - 0.00% 0.00%
Mekonomen 144.55 0.24% 0.35 8420 144.20 143.50 146.30 35 144.70 145.40 67 -5.69% 58.37%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 73.20 2.23% 1.60 1109 72.20 71.85 73.20 292 72.80 74.50 431 -1.24% -8.56%
Mips AB 679.25 0.41% 2.75 5386 676.00 674.00 684.00 22 679.00 681.50 30 2.27% 30.03%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 115.30 -0.60% -0.70 13333 116.20 115.30 116.60 150 115.20 115.50 263 -0.85% -10.27%
MOMENTUM GROUP B 158.20 -1.37% -2.20 31 158.00 158.00 158.20 194 156.40 156.40 10 -1.84% 50.19%
MUNTERS GROUP AB B 78.55 -1.07% -0.85 18125 79.90 78.25 79.90 224 78.35 78.70 144 -3.52% 0.76%
- - - - - - - - - - - 0.00% 0.00%
Nederman Holding 162.50 3.17% 5.00 135 161.50 161.50 162.50 41 164.00 163.50 1 -5.41% 10.92%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 101.20 -0.98% -1.00 7176 102.20 100.70 102.40 100 101.00 101.60 511 1.19% 102.78%
Nobina 79.55 0.44% 0.35 15715 79.95 78.85 79.95 68 79.45 79.65 576 0.00% 22.32%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 177.10 -0.51% -0.90 2755 177.20 174.60 177.80 30 175.40 177.20 81 3.31% 47.35%
Oasmia Pharmaceutica 3.18 -0.80% -0.03 72743 3.17 3.15 3.20 7528 3.15 3.20 32108 4.47% -56.30%
OEM International B 130.00 -0.38% -0.50 24 130.00 130.00 130.00 100 128.80 130.40 14 -3.99% 97.59%
Oncopeptides 89.62 -2.85% -2.63 47431 92.20 88.95 92.20 43 89.55 89.75 242 2.50% -45.12%
Orexo 40.14 0.50% 0.20 1489 40.00 39.84 40.34 89 40.06 40.58 400 1.11% -19.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pricer B 30.46 0.99% 0.30 9085 30.02 29.92 30.66 129 30.36 30.48 369 -1.63% 140.13%
Proact It Group 83.70 -0.95% -0.80 646 84.85 83.65 84.85 130 84.40 84.50 77 -0.71% 55.33%
Probi Ab 543.00 9.59% 47.50 127 539.50 522.00 554.00 29 529.00 570.00 50 2.80% 17.28%
Q-LINEA AB 138.00 -1.71% -2.40 10182 137.20 137.10 138.00 600 134.20 138.20 32 -6.15% 119.38%
RaySearch Laboratori 94.00 0.37% 0.35 2386 93.75 93.30 94.30 210 93.90 94.50 190 2.86% 21.62%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 150.80 -0.13% -0.20 536 150.70 150.20 151.00 68 148.80 155.20 66 -1.44% 32.46%
Rottneros 8.80 0.23% 0.02 756 8.93 8.80 8.93 5278 8.62 8.88 1656 -0.34% 8.24%
SAS AB 2.16 0.98% 0.02 1633842 2.14 2.13 2.21 7391 2.16 2.17 10000 6.10% 17.01%
Scandi Standard AB ( 57.60 -2.04% -1.20 38192 58.75 57.55 58.90 500 57.60 57.90 330 -0.34% -11.18%
Scandic Hotels Group 36.88 -4.46% -1.72 246346 39.77 36.16 39.80 2064 36.67 36.89 251 5.23% 10.41%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 140.55 -1.71% -2.45 5753 143.80 140.00 143.80 510 140.10 140.50 93 3.70% 35.16%
- - - - - - - - - - - 0.00% 0.00%
Systemair 314.50 2.44% 7.50 1169 312.50 311.50 315.00 65 315.00 317.00 81 -1.92% 120.86%
Tethys Oil 62.80 -0.63% -0.40 3103 62.50 61.60 62.80 183 61.50 62.90 550 2.60% -22.97%
TF BANK AB 160.40 3.15% 4.90 264 159.30 159.30 160.40 194 156.80 163.40 150 4.93% 42.66%
Tobii AB 66.25 2.40% 1.55 23080 64.45 64.45 66.80 339 66.05 66.40 94 -2.93% 13.81%
Traction B 237.00 -1.66% -4.00 10 237.00 237.00 237.00 25 237.00 237.00 15 -1.66% 23.12%
TROAX GROUP AB A 282.00 0.18% 0.50 5054 281.50 281.50 289.50 40 281.50 282.50 129 -6.32% 66.37%
VBG Group B 180.50 -4.50% -8.50 16 180.50 180.50 180.50 446 173.00 190.00 531 0.00% 29.90%
Vitec Software B 367.00 1.66% 6.00 1710 357.00 357.00 368.00 55 366.50 368.50 45 3.14% 166.42%
VNV Global 94.00 -1.10% -1.05 32121 96.35 94.00 96.70 400 93.55 94.05 240 -0.83% -1.91%
VOLATI AB 96.30 -4.08% -4.10 2678 99.10 96.30 99.10 39 96.20 96.50 300 0.80% 131.60%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 256.00 -2.29% -6.00 22 256.00 256.00 256.00 56 243.00 253.00 43 -2.96% 140.32%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 360.00 0.00% 0.00 19745 358.00 358.00 363.00 91 356.50 360.50 47 7.95% 124.44%