25.05.2019 19:33:56
OMX NORDIC STOCKHOM MID CAP(TR)
422.35
SEK
1.1408
0.27%
24.05.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 421.21 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:35
Währung SEK Aktualisierungsstand 25.05.2019 / 19:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.47% 429.2 358.8
1 Woche -0.80% 427.2 421.1
1 Monat -0.27% 429.2 416.6
3 Monate 4.05% 429.2 399.0
6 Monate 12.65% 429.2 353.3
1 Jahr 7.20% 429.2 353.3
3 Jahre 42.40% 429.2 276.4
9.14
13
SMI
16.47
14.68
SMI
-1.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":19.876285296026,"year":2017,"ID_NOTATION":"15795741"},"2018":{"performance":-1.53,"chartHeight":10.581200900064,"year":2018,"ID_NOTATION":"15795741"},"2019":{"performance":16.47,"chartHeight":22.938673839614,"year":2019,"ID_NOTATION":"15795741"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2019 19:33:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 48.75 0.83% 0.40 3552 47.90 47.90 48.80 201 48.45 48.90 324 -0.81% 23.42%
ADDLIFE AB B 269.00 1.89% 5.00 124 265.00 265.00 269.00 112 265.00 269.00 85 5.49% 43.64%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 143.50 0.35% 0.50 135 145.00 143.50 145.00 69 143.50 144.50 34 -4.33% 38.65%
Africa Oil Corp 8.55 -2.62% -0.23 1695 8.49 8.49 8.59 20000 8.20 8.87 20000 1.27% 26.01%
Alimak Group AB 144.60 -1.63% -2.40 3013 147.60 144.00 148.40 145 144.00 146.80 145 -2.82% 31.45%
Ambea AB 60.80 -1.06% -0.65 4729 60.90 60.60 61.50 331 60.40 61.10 337 -2.41% -21.81%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 90.40 0.00% 0.00 - 90.40 90.40 90.40 216 92.60 93.00 97 1.35% -
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 75.60 0.27% 0.20 268 75.95 75.60 75.95 1000 73.85 76.80 1000 -1.11% -6.67%
BTS Group B 177.00 0.00% 0.00 14 177.00 177.00 177.00 165 175.80 177.00 14 -4.32% 37.74%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 22 107.60 107.60 185 -3.63% 31.06%
Bilia A 81.30 0.18% 0.15 7208 81.70 81.10 81.80 19 81.30 98.00 1297 3.77% -1.93%
BioGaia B 443.25 -3.75% -17.25 552 456.50 442.00 458.50 40 442.00 445.00 81 -4.16% 39.39%
Biotage 118.70 -0.34% -0.40 2610 120.10 118.40 120.30 150 118.60 118.90 400 -1.74% 10.11%
Boozt AB 62.00 3.16% 1.90 16094 61.10 60.90 62.30 211 61.50 62.10 504 2.14% 36.41%
Bufab AB 103.20 -1.53% -1.60 4177 105.20 103.00 105.20 208 103.00 103.60 53 0.29% 20.00%
Bulten AB 79.20 0.00% 0.00 - 79.20 79.20 79.20 130 78.30 79.10 47 -0.50% -9.79%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 36.72 -0.11% -0.04 8849 36.38 36.30 37.04 220 36.56 36.80 260 -5.60% 14.93%
CALLIDITAS THERAPEUT 47.58 0.00% 0.00 - 47.58 47.58 47.58 267 47.60 49.95 139 - 13.60%
CAMURUS AB 71.40 -0.14% -0.10 340 71.00 71.00 71.80 246 70.90 71.80 150 4.23% 2.96%
CATENA MEDIA PLC EO- 56.08 1.54% 0.85 8026 55.95 55.30 56.10 170 55.95 56.15 374 -3.82% -42.90%
CLX COMMUNICATIONS A 146.20 0.00% 0.00 382 145.70 145.70 149.30 207 143.20 149.60 4 1.81% 74.67%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 257.00 0.39% 1.00 286 256.50 256.50 258.00 470 256.50 258.00 82 0.98% 16.29%
Cavotec SA 12.35 0.00% 0.00 - 12.35 12.35 12.35 1774 13.10 13.25 295 3.35% -7.14%
Cellavision 306.00 -1.45% -4.50 6492 313.50 305.00 314.50 120 306.00 306.50 162 -4.08% 60.63%
Clas Ohlson B 79.40 0.32% 0.25 5802 79.40 79.00 79.70 1200 79.30 80.50 170 6.15% 2.39%
Cloetta B - - - - - - - - - - - - -
Collector AB 51.00 0.20% 0.10 5272 51.10 50.60 51.20 3 51.00 51.10 325 -2.86% 2.93%
Concentric 137.00 -0.58% -0.80 2933 140.20 137.00 141.20 70 135.60 136.20 70 -5.12% 13.60%
Coor Service Mgmt 82.60 1.85% 1.50 621 82.60 82.30 83.40 728 82.50 83.00 170 -5.28% 18.68%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 400 13.90 13.40 149 - -
Creades A 306.50 0.00% 0.00 - 306.50 306.50 306.50 50 312.00 311.00 1 -1.45% 17.21%
DUSTIN GROUP (PUBL) 84.70 0.65% 0.55 3545 84.65 84.50 85.22 607 84.60 84.70 220 -2.45% 16.35%
Diös Fastigheter 70.30 0.43% 0.30 3786 70.60 70.20 70.60 550 70.20 70.40 270 2.18% 24.65%
Duni 104.60 0.58% 0.60 411 105.40 104.60 106.00 21 104.60 105.00 220 -4.04% 6.73%
ELTEL AB 19.20 0.21% 0.04 834 19.04 19.04 19.20 1580 18.76 19.20 2682 -0.41% 50.59%
ENEA 143.25 0.35% 0.50 177 142.50 142.50 144.00 133 145.00 144.50 15 -3.21% 43.54%
Eastnine 108.80 0.00% 0.00 - 108.80 108.80 108.80 359 109.20 109.60 81 -1.27% 19.56%
Elanders B 82.40 3.00% 2.40 462 80.40 80.40 82.40 52 81.40 82.40 86 0.24% -1.55%
EnQuest 20.06 -0.69% -0.14 201846 20.56 20.02 20.70 9586 20.06 20.58 64894 - -8.82%
FERRONORDIC MACH. 146.00 -4.58% -7.00 200 146.00 146.00 146.00 42 146.00 152.00 7 -4.58% 15.32%
Fagerhult 61.00 0.00% 0.00 - 61.00 61.00 61.00 432 60.20 61.00 148 3.74% -8.18%
Fast Partner 69.80 0.00% 0.00 - 69.80 69.80 69.80 389 74.40 69.20 66 - 13.13%
Fast Partner pref 123.00 0.00% 0.00 - 123.00 123.00 123.00 401 124.00 125.00 361 - 0.84%
Fingerprint Cards B 15.54 4.02% 0.60 209471 15.01 15.01 16.07 9200 15.52 23.01 1200 -0.92% 53.41%
G5 ENTERTAINMENT AK - - - - - - - - - - - - -
GARO AB - - - - - - - - - - - - -
Gaming Innovation Gr 10.86 -7.65% -0.90 24330 11.38 10.66 11.44 535 10.84 10.82 465 -1.45% -52.59%
Granges AB (publ) 91.45 2.64% 2.35 9025 89.95 89.95 92.30 1000 91.25 91.60 96 -3.38% 13.32%
Gunnebo 27.80 0.00% 0.00 - 27.80 27.80 27.80 1096 27.05 28.10 1055 -1.94% 24.11%
HANDICARE GROUP AB 35.42 0.00% 0.00 - 35.42 35.42 35.42 509 39.20 38.00 178 - -
HMS Networks 165.00 0.24% 0.40 1126 166.10 164.00 166.10 80 164.00 165.60 54 -3.73% 34.80%
HOIST FINANCE AB 40.70 0.69% 0.28 14040 40.92 40.62 41.18 320 39.96 45.00 1103 -4.50% -5.24%
HUMANA AB 54.40 0.18% 0.10 1102 54.30 54.30 54.60 112 54.40 54.70 453 -3.03% -9.03%
Haldex 63.60 0.32% 0.20 1918 63.55 63.20 63.90 385 63.50 64.00 235 -4.93% -8.29%
Hansa Biopharma 179.20 2.46% 4.30 7342 176.00 175.20 179.80 106 178.20 178.80 221 1.88% -35.40%
Heba Fastighets B 149.00 0.00% 0.00 - 149.00 149.00 149.00 321 149.00 147.00 267 0.68% 14.62%
Hembla B 181.20 0.11% 0.20 1002 181.20 180.20 181.60 390 181.00 181.60 168 -0.33% 23.69%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 48.70 -0.20% -0.10 342 49.10 48.20 49.20 270 48.40 48.80 70 -3.37% 2.12%
IAR Systems Group AB 285.50 -1.38% -4.00 29 285.50 285.50 285.50 29 285.50 288.00 71 -2.39% 17.98%
IMMUNOVIA AB - - - - - - - - - - - - -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 57.00 0.00% 0.00 - 57.00 57.00 57.00 7 57.00 56.80 1 - -16.67%
INTL PET. CORP. 44.05 -1.84% -0.82 437 45.25 44.05 45.45 3200 44.00 44.30 770 -10.56% -
INWIDO AB (PUBL) SK 57.55 -0.69% -0.40 10809 58.50 57.30 59.15 945 57.50 62.00 55 -5.11% 3.51%
ITAB SHOP CONC.B SK 29.10 -1.02% -0.30 9603 28.25 28.25 29.73 450 29.05 29.40 13 -6.43% 93.48%
Instalco 'A' 84.90 -0.70% -0.60 650 86.30 84.80 86.60 91 84.90 85.50 58 -2.92% -
Investment AB OEresu 124.80 -0.16% -0.20 704 124.40 124.40 125.00 118 124.80 125.60 90 -0.16% -1.27%
Invisio Comms 74.30 1.50% 1.10 1758 73.00 73.00 74.80 139 74.30 74.30 494 1.78% 33.39%
KABE Group B 151.00 1.00% 1.50 135 151.50 151.00 152.50 16 149.00 151.00 13 -1.95% 9.82%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 16.60 -0.42% -0.07 3787 16.82 16.55 16.85 600 16.56 16.77 819 -2.01% -4.49%
Karo Pharma 38.20 0.42% 0.16 4106 38.00 38.00 38.36 8232 37.66 39.04 615 -0.05% 3.24%
KnowIT 205.50 -0.24% -0.50 950 207.75 203.00 208.00 232 205.00 205.50 21 -3.75% 32.92%
LEOVEGAS AB 29.81 0.17% 0.05 3931 30.00 29.81 30.00 14313 29.19 30.11 1164 1.36% -25.03%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 126.40 0.64% 0.80 2009 125.60 125.50 128.00 192 126.00 128.80 231 -1.10% 46.30%
Lindab International 99.20 2.48% 2.40 15095 97.80 97.80 100.00 469 99.10 99.30 702 -2.17% 56.47%
Lucara Diamond 10.40 -1.52% -0.16 273 10.40 10.40 10.40 7500 10.10 10.30 210 -5.11% 10.29%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 82.10 -0.36% -0.30 239 82.10 82.10 82.10 368 80.70 81.80 3 1.11% 13.09%
MIPS AB O.N. 176.00 -0.11% -0.20 2195 176.80 175.80 176.80 194 176.00 177.20 13 7.58% -
MOMENTUM GROUP B 119.20 -2.30% -2.80 210 123.80 119.20 123.80 49 119.00 118.60 173 2.58% 53.21%
MP3 FASTIGHETER AB ( 75.80 0.00% 0.00 - 75.80 75.80 75.80 441 75.50 75.20 120 - 18.81%
Mekonomen 73.55 -1.54% -1.15 4201 75.15 73.35 75.25 609 73.45 73.90 217 -1.21% -19.62%
Micronic Mydata 117.10 0.09% 0.10 11971 117.50 116.90 117.90 65 116.00 117.80 144 -1.76% -1.10%
Midsona A - - - - - - - - - - - - -
Midsona B 50.50 0.00% 0.00 - 50.50 50.50 50.50 1008 49.65 50.10 2 1.00% -16.53%
NGEx Resources 7.18 0.00% 0.00 - 7.18 7.18 7.18 1249 7.20 7.30 1311 -0.55% 12.89%
NORDIC WATERPR. DK1 79.55 0.00% 0.00 - 79.55 79.55 79.55 7 78.30 79.90 46 -3.46% 13.32%
Nederman Holding 110.20 0.00% 0.00 - 110.20 110.20 110.20 164 115.20 112.20 264 - 23.18%
Net Insight B 1.71 0.00% 0.00 - 1.71 1.71 1.71 15758 1.75 1.71 2746 -6.55% -36.36%
New Wave Group B 65.20 0.31% 0.20 1150 65.20 65.00 65.40 407 64.90 65.30 250 -6.46% 38.28%
Nobina AB 58.40 -1.02% -0.60 33457 59.75 58.20 59.75 369 58.40 58.65 346 -4.58% -3.23%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 199.00 0.00% 0.00 - 199.00 199.00 199.00 130 197.50 203.00 264 - 5.57%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
Oasmia Pharma 5.67 2.11% 0.12 6849 5.70 5.67 5.72 1507 5.67 5.68 3549 1.25% -37.64%
Opus Group 5.80 0.00% 0.00 - 5.80 5.80 5.80 1832 5.66 5.59 3 2.47% 22.23%
Orexo 75.60 -2.58% -2.00 262 75.90 75.60 75.90 130 75.40 76.30 262 3.85% 29.67%
Oscar Properties 20.23 0.00% 0.00 - 20.23 20.23 20.23 26 7.29 12.26 216 - -
Platzer Fastigheter 81.50 0.37% 0.30 118 81.30 81.30 81.60 42 80.80 81.50 1 -2.80% 37.21%
Proact It Group 246.00 -1.01% -2.50 4 246.00 246.00 246.00 13 245.50 243.50 4 0.41% 52.13%
Probi Ab 348.00 -0.14% -0.50 70 346.00 346.00 348.50 35 348.00 355.00 84 -2.38% -1.47%
Q-LINEA AB 68.62 0.00% 0.00 - 68.62 68.62 68.62 27 63.75 64.00 20 - -
Qliro Group 11.93 -0.25% -0.03 8821 11.93 11.93 11.93 1627 11.96 11.96 4 -3.63% 29.82%
Raysearch Lab B 131.20 0.85% 1.10 3293 130.90 130.30 132.70 110 129.40 131.50 80 3.31% 36.88%
Recipharm 124.60 -0.48% -0.60 5401 125.80 124.30 126.50 120 123.80 124.40 536 2.13% 10.27%
SAS Ab 14.63 -1.15% -0.17 192111 15.01 14.59 15.34 10000 14.52 16.23 594 -12.40% -29.53%
SCANDIC HOTELS GP EO 78.10 0.84% 0.65 14885 77.97 77.75 78.65 1500 77.95 88.80 493 -1.26% -0.32%
SERNEKE GROUP AB B O 44.90 0.90% 0.40 39 44.90 44.90 44.90 384 45.15 45.70 116 0.34% -24.66%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 64.50 1.10% 0.70 6165 64.30 64.30 65.15 270 64.30 65.10 874 0.16% 4.03%
Semafo 27.70 0.00% 0.00 - 27.70 27.70 27.70 100 26.45 27.25 100 1.28% 53.04%
Skistar B 122.80 -0.49% -0.60 1859 124.00 122.40 124.00 141 122.80 123.20 130 2.16% -40.96%
Swedol B 40.30 0.00% 0.00 - 40.30 40.30 40.30 288 40.05 40.85 83 1.77% 27.13%
Systemair 112.50 0.00% 0.00 - 112.50 112.50 112.50 160 113.50 120.00 4 - 18.55%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 37.58 4.97% 1.78 38446 36.40 36.33 38.16 1356 37.64 37.80 206 7.68% 39.39%
TROAX GROUP AB A 305.50 0.99% 3.00 254 304.50 304.50 307.00 81 303.50 305.50 199 -1.45% 22.94%
Tethys Oil 66.20 -2.10% -1.42 8208 67.90 66.10 67.95 205 65.70 66.90 201 -11.08% 2.64%
Traction B 184.00 -3.66% -7.00 6 184.00 184.00 184.00 61 184.00 182.50 7 -3.66% 6.98%
VBG Group B 158.50 2.92% 4.50 100 160.50 158.50 160.50 154 158.50 158.50 8 2.92% 27.21%
VICTORIA PARK AB B 38.02 0.00% 0.00 - 38.02 38.02 38.02 5000 37.95 38.05 1000 0.07% 4.75%
VOLATI AB - - - - - - - - - - - - -
Victoria Park 36.00 0.00% 0.00 - 36.00 36.00 36.00 5052 37.70 38.30 5052 - 2.27%
Victoria Park pref 304.00 -1.94% -6.00 169 304.00 304.00 304.00 130 303.00 306.00 1 -1.94% 0.33%
Vitec Software B 106.25 -1.16% -1.25 34 106.25 106.25 106.25 20 107.00 107.50 50 -1.16% 31.82%
Vostok New Ventures 53.50 -0.93% -0.50 305 53.50 53.50 53.50 77 53.50 54.00 9 - 30.90%
Xano Industrier B 246.50 0.00% 0.00 - 246.50 246.50 246.50 95 243.00 246.50 38 - 32.53%
Xvivo Perfusion - - - - - - - - - - - - -