19.09.2019 17:00:58
OMX NORDIC STOCKHOM MID CAP(TR)
433.69
SEK
1.4959
0.35%
19.09.2019 16:45
 
Chart
Kursdaten
Kurs 433.69 Eröffnung 432.36
Diff. absolut 1.50 Tages-Hoch 433.79
Diff. % 0.35 % Tages-Tief 431.67
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 432.19 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 16:45
Währung SEK Aktualisierungsstand 19.09.2019 / 17:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.18% 443.1 358.8
1 Woche 1.22% 432.7 425.8
1 Monat 3.71% 432.7 417.1
3 Monate -2.22% 443.1 407.4
6 Monate 4.47% 443.1 399.0
1 Jahr 5.28% 443.1 353.3
3 Jahre 27.85% 443.1 310.4
9.14
13
SMI
19.18
18.86
SMI
-1.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":18.843032274085,"year":2017,"ID_NOTATION":"15795741"},"2018":{"performance":-1.53,"chartHeight":10.031145512805,"year":2018,"ID_NOTATION":"15795741"},"2019":{"performance":19.18,"chartHeight":22.497203156838,"year":2019,"ID_NOTATION":"15795741"}}
{"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 17:00:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 46.45 0.32% 0.15 6883 46.30 46.25 46.90 2998 46.30 46.55 437 -1.70% 17.22%
ADAPTEO OYJ 122.40 - - - - - - 774 121.66 124.04 43 -0.39% -
ADDLIFE AB B 257.00 -2.47% -6.50 392 258.50 257.00 258.50 11 257.00 257.00 127 -0.94% 40.70%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 152.00 2.70% 4.00 46 151.00 151.00 152.00 49 151.00 152.00 24 -2.63% 43.00%
Africa Oil Corp 9.12 0.61% 0.06 3150 9.19 9.08 9.19 5114 9.08 9.19 12422 -3.00% 33.53%
Alimak Group AB 130.60 -1.51% -2.00 1498 130.40 130.00 130.60 655 129.80 130.20 185 2.63% 20.55%
Ambea AB 70.40 -1.54% -1.10 1403 71.30 70.20 71.30 697 69.00 70.50 129 -3.12% -8.05%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 133.50 - - - - - - 287 133.50 136.00 498 - 47.68%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 62.90 2.03% 1.25 3150 61.55 61.55 63.70 70 62.10 63.05 1000 -1.91% -23.89%
BTS Group B 185.60 - - - - - - 32 184.60 185.00 36 5.33% 44.44%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 123.00 - - - - - - 236 120.40 121.80 139 -0.24% -2.15%
Bergman & Beving B 86.80 - - - - - - 581 86.60 87.00 86 -1.03% 2.12%
Bilia A 78.92 -0.41% -0.33 15657 79.50 78.70 79.55 55 78.80 78.95 415 -1.37% -4.40%
BioGaia B 431.50 1.53% 6.50 22547 425.00 425.00 431.50 34 431.00 432.50 150 -2.19% 33.65%
Biotage 108.00 3.55% 3.70 6188 104.90 104.60 108.00 7 107.90 108.20 122 1.76% -3.25%
Boozt AB 66.70 0.00% 0.00 3860 66.90 66.70 68.30 156 66.60 66.90 1000 8.63% 46.75%
Bufab AB 110.80 2.40% 2.60 3158 108.40 108.00 110.80 294 109.20 111.00 756 6.08% 25.81%
Bulten AB 65.60 - - - - - - 348 64.90 66.70 630 1.16% -25.28%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 30.38 -0.36% -0.11 6938 30.83 30.38 30.83 2550 30.28 30.48 2420 -3.39% -4.57%
CALLIDITAS THERAPEUT 51.50 - - - - - - 264 51.50 51.90 236 -0.77% 22.97%
CAMURUS AB 86.60 -1.03% -0.90 690 86.60 86.60 86.60 33 86.20 89.80 10 1.86% 37.81%
CATENA MEDIA PLC EO- 44.50 -0.67% -0.30 934 45.00 44.04 45.00 73 44.40 44.76 549 3.94% -54.38%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 314.50 0.96% 3.00 1997 313.00 312.00 314.50 50 313.50 315.00 56 4.01% 40.95%
Cavotec SA 14.20 - - - - - - 1951 12.30 13.15 1803 - 6.77%
Cellavision 378.75 4.20% 15.25 6796 369.00 369.00 379.00 270 378.00 379.00 127 17.64% 90.81%
Clas Ohlson B 95.95 -1.03% -1.00 4580 96.30 95.55 96.50 45 95.85 96.10 306 -2.17% 25.02%
Cloetta B - - - - - - - - - - - - -
Collector AB 53.90 0.75% 0.40 1322 53.90 53.80 54.00 180 53.80 54.10 517 2.29% 7.97%
Concentric 123.40 -1.12% -1.40 315 123.20 123.20 123.40 60 123.20 124.40 66 2.97% 3.48%
Coor Service Mgmt 81.80 0.86% 0.70 3998 81.40 81.00 81.95 265 81.00 81.50 355 4.11% 16.52%
Corem Property Group 9.00 - - - - - - 313 20.10 20.10 5025 - -
Creades A 347.00 -3.21% -11.50 15 347.00 347.00 347.00 151 340.00 353.50 212 -1.24% 37.09%
DUSTIN GROUP (PUBL) 73.25 -0.81% -0.60 3295 73.95 73.20 73.95 87 73.10 73.30 330 1.27% 1.44%
Diös Fastigheter 82.90 0.61% 0.50 19829 82.20 81.80 83.20 234 82.90 83.20 2193 0.98% 46.10%
Duni 111.00 -1.25% -1.40 168 111.00 110.20 111.80 374 110.20 111.00 234 0.18% 14.69%
ELTEL AB 21.00 1.45% 0.30 10530 20.90 20.90 21.05 5000 20.95 21.00 5000 -2.13% 62.35%
ENEA 138.00 -1.08% -1.50 775 138.50 137.00 138.50 60 137.50 139.00 75 5.28% 39.78%
Eastnine 107.20 -0.74% -0.80 681 106.20 106.00 107.20 10 107.20 108.20 272 - 18.68%
Elanders B 79.80 -0.50% -0.40 35 79.80 79.80 79.80 474 77.00 82.20 580 -0.25% -4.18%
EnQuest 2.42 -1.22% -0.03 89999 2.43 2.42 2.45 3186 2.42 2.43 3289 3.81% 10.61%
Fagerhult 54.00 1.69% 0.90 183 53.80 53.80 54.00 104 53.30 55.30 436 1.14% -20.07%
Fast Partner 82.20 - - - - - - 220 83.60 83.00 105 - 33.23%
Fast Partner pref 124.00 -3.88% -5.00 396 125.00 124.00 125.00 232 124.00 130.00 57 - 5.76%
Ferronordic 130.75 -1.32% -1.75 1736 130.75 130.75 130.75 4 132.00 133.00 66 -4.33% 4.66%
Fingerprint Cards B 17.09 4.56% 0.74 142382 16.35 16.25 17.30 1500 17.07 17.13 1200 -3.43% 61.40%
G5 ENTERTAINMENT AK 142.00 -2.47% -3.60 731 145.00 141.75 145.00 1272 139.50 145.50 812 -12.16% -
GARO AB 302.00 6.71% 19.00 82 297.50 297.50 302.00 212 293.00 303.50 8 7.60% -
Gaming Innovation Gr 9.30 1.64% 0.15 36525 9.05 8.81 9.30 7500 8.94 9.30 795 -6.63% -60.05%
Granges AB (publ) 102.70 1.78% 1.80 12616 100.10 99.95 102.80 230 102.20 102.60 240 3.28% 25.03%
Gunnebo 23.40 1.41% 0.33 2767 23.40 23.25 23.40 1586 23.35 23.55 576 4.41% 7.53%
HANDICARE GROUP AB 37.00 - - - - - - 233 36.70 37.50 494 - 4.45%
HMS Networks 157.50 0.32% 0.50 594 157.00 156.60 157.80 10 155.00 158.40 45 9.79% 28.27%
HOIST FINANCE AB 58.55 -0.17% -0.10 49609 58.60 58.35 58.90 191 58.55 58.70 14 -1.35% 36.55%
HUMANA AB 52.15 1.16% 0.60 4934 51.40 51.10 52.15 20 51.80 52.60 87 3.20% -13.80%
Haldex 59.90 -0.17% -0.10 870 60.20 59.90 60.50 340 59.20 59.40 86 4.71% -13.48%
Hansa Biopharma 145.90 -1.82% -2.70 1871 146.00 145.30 148.00 134 145.70 146.30 589 1.36% -46.43%
Heba Fastighets B 77.10 - - - - - - 282 78.60 77.80 556 2.25% 18.62%
Hembla B 195.80 0.51% 1.00 10334 197.60 195.00 198.80 21 195.80 196.20 57 0.41% 32.97%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 51.00 - - - - - - 84 51.40 58.60 177 0.39% 6.94%
IAR Systems Group AB 235.00 - - - - - - 21 234.00 246.00 199 7.31% -2.89%
IMMUNOVIA AB 148.60 - - - - - - 116 148.80 149.80 59 1.99% -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 69.20 - - - - - - 201 66.00 72.00 403 6.13% 1.17%
INTL PET. CORP. 38.46 0.47% 0.18 3100 38.46 38.46 38.78 922 38.44 38.88 2252 1.43% -
INWIDO AB (PUBL) SK 54.10 -0.09% -0.05 3310 54.90 54.08 54.90 1800 54.05 54.35 1500 0.46% -2.61%
ITAB SHOP CONC.B SK 23.95 1.05% 0.25 93 23.95 23.95 23.95 152 23.55 23.95 217 -0.63% 57.58%
Instalco 'A' 96.30 0.73% 0.70 1000 96.10 96.10 96.40 828 95.60 98.70 160 2.36% -
Investment AB OEresu 119.60 0.50% 0.60 241 119.60 119.60 120.20 34 119.20 120.20 122 -4.19% -5.85%
Invisio Comms 74.25 0.07% 0.05 1471 74.25 74.25 74.25 399 73.70 75.40 390 3.27% 33.21%
JOHN MATTSON FAST. - - - - - - - - - - - - -
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 138.00 - - - - - - 39 136.00 140.00 21 -1.43% 0.36%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 19.93 0.00% 0.00 183 19.93 19.93 19.93 1422 19.92 19.93 279 - 14.67%
Karo Pharma 38.48 -0.05% -0.02 5465 38.40 38.40 38.50 629 38.48 38.60 1500 0.26% 4.05%
KnowIT 181.60 -0.66% -1.20 841 181.20 180.00 181.60 151 181.40 182.60 163 3.04% 18.24%
LEOVEGAS AB 36.42 0.39% 0.14 18770 36.31 36.02 36.96 2099 36.13 36.45 152 0.75% -8.75%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 134.10 2.52% 3.30 17 134.10 134.10 134.10 5 134.40 138.20 5 1.40% 51.39%
Lindab International 102.00 2.00% 2.00 37482 102.60 100.40 106.30 1363 101.80 102.20 839 4.28% 57.73%
Lucara Diamond 8.51 1.01% 0.09 3339 8.47 8.47 8.51 7802 8.46 8.52 7500 9.49% -10.71%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 84.10 0.78% 0.65 206 84.10 84.10 84.10 750 84.00 85.00 750 1.64% 14.94%
MIPS AB O.N. 167.20 -0.95% -1.60 363 165.40 165.20 168.80 13 166.20 174.00 2909 2.93% -
MOMENTUM GROUP B 100.20 -3.09% -3.20 2014 99.50 99.50 100.20 2141 97.50 101.00 201 0.39% 32.90%
MP3 FASTIGHETER AB ( 97.20 2.32% 2.20 510 97.00 96.60 97.40 262 97.20 98.50 1 5.67% 48.90%
Mekonomen 78.10 -0.38% -0.30 2391 78.70 78.10 79.15 118 78.10 78.35 98 -0.25% -14.32%
Micronic Mydata 127.70 -0.23% -0.30 12629 126.80 126.60 128.40 416 127.70 127.90 475 0.31% 8.11%
Midsona A - - - - - - - - - - - - -
Midsona B 52.50 - - - - - - 30 52.00 52.30 445 -2.60% -13.22%
NORDIC WATERPR. DK1 85.65 1.00% 0.85 676 84.80 84.70 85.65 39 85.50 86.50 340 4.31% 20.80%
Nederman Holding 119.80 - - - - - - 124 121.00 123.60 122 1.53% 33.91%
Net Insight B 1.58 - - - - - - 13 1.58 1.60 2756 1.67% -41.26%
New Wave Group B 57.00 -1.89% -1.10 3207 57.70 56.70 57.70 1180 56.80 57.10 1379 -1.36% 23.22%
Nobina AB 64.50 2.22% 1.40 33387 63.35 63.27 64.92 172 64.50 64.55 300 4.38% 4.56%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 230.00 - - - - - - 76 208.00 209.00 44 - 22.02%
ONCOPEPTIDES AB O.N. 130.50 -1.88% -2.50 1352 134.00 130.40 134.00 81 130.50 132.00 1736 4.56% -
Oasmia Pharma 6.05 -1.39% -0.09 9850 6.20 6.05 6.38 5131 6.05 6.25 375 -6.30% -32.58%
Opus Group 5.39 - - - - - - 1249 5.24 5.38 365 5.69% 13.59%
Orexo 56.50 3.29% 1.80 688 56.50 56.50 56.50 15 56.70 58.30 504 1.11% -6.17%
Oscar Properties 6.52 - - - - - - 255 6.92 7.40 479 - -67.76%
Platzer Fastigheter 90.10 0.78% 0.70 544 91.40 90.10 91.40 181 89.00 90.80 86 3.59% 50.51%
Proact It Group 156.40 0.13% 0.20 469 158.00 156.00 158.00 94 155.80 156.60 42 -0.51% -3.40%
Probi Ab 294.00 - - - - - - 86 297.00 301.50 10 3.16% -16.76%
Q-LINEA AB 64.00 - - - - - - 140 62.00 64.00 40 - -
Qliro Group 9.90 2.27% 0.22 828 9.90 9.90 9.90 100 9.73 9.99 100 -2.91% 5.33%
Raysearch Lab B 164.40 0.31% 0.50 3054 164.80 163.20 165.00 99 164.10 164.40 71 1.24% 71.00%
Recipharm 134.60 -3.30% -4.60 17766 139.00 134.40 139.00 122 134.40 134.70 15 6.83% 23.19%
SAS Ab 13.21 0.46% 0.06 59602 13.16 13.09 13.46 7800 13.16 13.21 5700 -2.38% -36.66%
SCANDIC HOTELS GP EO 78.45 -0.51% -0.40 4649 78.75 78.35 79.35 875 78.20 78.45 848 0.54% 0.64%
SERNEKE GROUP AB B O 54.10 - - - - - - 168 53.30 55.00 170 -0.73% -9.23%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 68.30 0.44% 0.30 7741 68.20 68.10 69.40 349 68.20 68.50 297 -1.73% 9.68%
Semafo 32.45 2.85% 0.90 676 31.60 31.60 32.45 100 31.15 31.75 200 -5.54% 74.31%
Sinch AB 141.00 -1.67% -2.40 227 141.00 141.00 141.00 3 141.00 142.40 4 4.82% 71.33%
Skistar B 119.80 -0.50% -0.60 1435 120.60 119.60 120.80 462 119.40 119.80 404 0.84% 15.77%
Swedol B 35.90 1.41% 0.50 92 35.90 35.90 35.90 507 35.85 36.30 119 -2.88% 11.67%
Systemair 128.00 - - - - - - 111 125.00 128.00 159 5.35% 34.88%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 35.76 -1.87% -0.68 30401 36.56 35.52 36.56 2330 35.66 35.90 2400 -5.60% 35.16%
Tethys Oil 85.85 -1.32% -1.15 7921 86.70 85.80 87.50 350 84.70 86.70 350 6.49% 34.88%
Traction B 192.50 - - - - - - 16 182.00 187.50 8 7.84% 11.92%
Troax Group AB Namn- 102.40 -1.54% -1.60 108 103.60 102.40 103.60 4 101.40 103.60 284 1.76% -58.15%
VBG Group B 146.50 -0.34% -0.50 13 146.50 146.50 146.50 35 146.50 150.00 184 6.91% 17.98%
VOLATI AB - - - - - - - - - - - - -
Vitec Software B 134.00 0.75% 1.00 100 134.00 134.00 134.00 100 134.00 134.00 189 0.57% 65.01%
Vostok New Ventures 67.50 0.00% 0.00 1953 68.00 67.50 68.50 871 67.50 68.00 1299 2.66% 65.16%
Xano Industrier B 114.00 - - - - - - 143 112.02 116.56 42 4.57% 22.58%
Xvivo Perfusion - - - - - - - - - - - - -