18.07.2019 15:26:32
OMX NORDIC STOCKHOM MID CAP(TR)
430.24
SEK
-3.6758
-0.85%
18.07.2019 15:11
 
Chart
Kursdaten
Kurs 430.24 Eröffnung 433.93
Diff. absolut -3.68 Tages-Hoch 433.93
Diff. % -0.85 % Tages-Tief 428.94
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 433.91 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 15:11
Währung SEK Aktualisierungsstand 18.07.2019 / 15:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.66% 443.1 358.8
1 Woche -1.08% 440.8 433.4
1 Monat -0.65% 443.1 432.1
3 Monate 2.74% 443.1 410.1
6 Monate 14.72% 443.1 376.0
1 Jahr 8.94% 443.1 353.3
3 Jahre 41.55% 443.1 306.5
9.14
13
SMI
19.66
17.95
SMI
-1.53
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":18.957250547796,"year":2017,"ID_NOTATION":"15795741"},"2018":{"performance":-1.53,"chartHeight":10.091949958032,"year":2018,"ID_NOTATION":"15795741"},"2019":{"performance":19.66,"chartHeight":22.756170622256,"year":2019,"ID_NOTATION":"15795741"}}
{"2017":{"performance":13,"chartHeight":20.704570942725,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.729569745609,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.95,"chartHeight":22.304838962964,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.541215670086,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.211864480827,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.66,"chartHeight":21.934931717341,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.825462488609,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.844759579003,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":21.943855089931,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.291003789159,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.007955835226,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.111932324736,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.723610914641,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.354328463729,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 15:26:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 49.70 -0.60% -0.30 6382 49.85 49.15 49.95 486 49.60 49.90 667 -3.19% 26.58%
ADAPTEO OYJ 121.00 -0.41% -0.50 421 121.00 121.00 121.00 107 121.00 123.00 415 -4.33% -
ADDLIFE AB B 266.00 -0.75% -2.00 141 264.00 263.50 266.00 100 264.00 268.00 116 -5.63% 43.11%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 134.50 -2.18% -3.00 138 136.50 134.50 137.00 3 134.50 135.00 6 -9.84% 32.85%
Africa Oil Corp 8.75 -0.34% -0.03 22016 8.56 8.56 8.75 1100 8.77 8.80 1112 -3.68% 29.40%
Alimak Group AB 135.70 -2.23% -3.10 1853 136.40 135.00 136.80 240 135.40 136.40 125 -1.84% 26.18%
Ambea AB 64.45 -0.85% -0.55 276 63.80 63.80 64.45 69 64.40 64.50 115 -0.91% -16.40%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 118.50 - - - - - - 259 119.50 120.50 106 -1.66% 31.08%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 71.30 1.49% 1.05 9019 69.30 68.80 72.15 71 70.90 71.55 69 -2.23% -13.27%
BTS Group B 171.80 - - - - - - 95 171.80 173.60 15 0.47% 33.70%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 118.20 -0.67% -0.80 108 118.80 118.20 118.80 62 118.20 119.20 61 -3.41% -5.33%
Bergman & Beving B 94.30 -1.98% -1.90 188 93.40 93.40 94.30 104 94.50 95.20 122 -3.80% 13.18%
Bilia A 78.50 -2.42% -1.95 4262 79.45 78.05 79.45 19 78.45 78.55 318 -2.19% -2.96%
BioGaia B 398.50 0.38% 1.50 1545 394.50 394.50 400.00 10 393.00 399.00 32 -2.70% 24.84%
Biotage 110.00 -1.87% -2.10 21427 113.25 108.90 113.40 62 109.90 110.50 150 3.41% 3.99%
Boozt AB 50.80 0.00% 0.00 14173 50.40 50.20 50.80 357 50.10 50.40 149 -0.59% 11.77%
Bufab AB 101.60 -3.97% -4.20 1637 104.20 100.40 104.20 402 100.80 103.00 25 2.72% 23.02%
Bulten AB 66.30 - - - - - - 37 65.70 67.90 501 -0.15% -24.49%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 32.80 -1.86% -0.62 14870 33.10 32.42 33.20 250 32.58 32.78 415 -16.91% 4.60%
CALLIDITAS THERAPEUT 59.20 -6.03% -3.80 76 59.20 59.20 59.20 101 58.20 62.40 41 2.94% 50.43%
CAMURUS AB 73.40 -0.27% -0.20 915 72.90 72.80 73.40 663 72.80 73.40 162 1.94% 6.13%
CATENA MEDIA PLC EO- 62.95 -0.32% -0.20 1754 62.00 62.00 63.08 230 62.35 63.95 518 -1.86% -35.69%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 289.25 -0.34% -1.00 537 289.50 289.25 289.50 1 289.50 291.00 227 0.78% 31.33%
Cavotec SA 13.85 - - - - - - 907 13.20 14.50 1123 12.15% 4.14%
Cellavision 334.50 -2.05% -7.00 1302 340.50 331.50 341.00 75 333.50 335.50 75 4.12% 79.27%
Clas Ohlson B 85.70 -1.55% -1.35 4943 86.50 84.95 86.50 184 85.55 85.85 198 -4.60% 12.25%
Cloetta B - - - - - - - - - - - - -
Collector AB 55.00 -6.94% -4.10 6774 57.20 54.50 58.00 2886 53.60 56.20 2458 1.90% 19.27%
Concentric 125.20 0.16% 0.20 10867 122.60 122.60 129.20 309 124.40 125.40 130 -3.40% 3.65%
Coor Service Mgmt 82.50 -0.36% -0.30 810 83.30 82.50 83.80 100 81.30 82.40 78 -4.94% 18.97%
Corem Property Group 9.00 - - - - - - 186 16.45 18.80 1483 - -
Creades A 373.00 - - - - - - 133 362.50 373.00 111 -1.84% 42.64%
DUSTIN GROUP (PUBL) 79.90 0.06% 0.05 7094 79.20 79.10 80.05 587 79.75 80.00 190 1.85% 9.68%
Diös Fastigheter 81.90 -0.36% -0.30 27478 81.50 80.60 82.20 1314 81.90 82.10 236 1.73% 45.74%
Duni 115.60 -0.69% -0.80 686 115.60 115.20 115.60 46 115.00 117.40 13 -8.49% 18.78%
ELTEL AB 21.90 -0.68% -0.15 3527 22.15 21.90 22.35 5000 21.60 22.45 5000 0.92% 72.94%
ENEA 138.00 5.75% 7.50 135 138.00 138.00 138.00 56 135.00 145.00 68 -1.51% 30.76%
Eastnine 107.80 -0.37% -0.40 1 107.80 107.80 107.80 275 106.00 108.00 32 0.93% 18.90%
Elanders B 82.40 -5.50% -4.80 40 82.40 82.40 82.40 359 81.20 84.20 346 -0.46% 4.18%
EnQuest 22.58 -1.05% -0.24 375885 22.66 22.00 22.84 7236 22.32 22.66 6590 15.60% 3.73%
FERRONORDIC AB 138.00 -4.83% -7.00 49 138.00 138.00 138.00 409 138.00 141.50 100 0.35% 14.53%
Fagerhult 59.35 -1.41% -0.85 23064 59.35 59.35 59.35 50 58.10 60.00 146 -1.63% -9.38%
Fast Partner 80.00 -0.50% -0.40 19 80.00 80.00 80.00 125 78.80 80.80 53 -3.37% 30.31%
Fast Partner pref 123.00 - - - - - - 401 124.00 126.00 1136 - 0.84%
Fingerprint Cards B 15.08 -3.15% -0.49 65183 15.58 15.04 15.58 1388 15.05 15.10 3221 -2.35% 53.70%
G5 ENTERTAINMENT AK - - - - - - - - - - - - -
GARO AB - - - - - - - - - - - - -
Gaming Innovation Gr 11.86 0.00% 0.00 362 11.86 11.86 11.86 850 11.80 12.18 5000 0.51% -48.22%
Granges AB (publ) 93.85 -2.39% -2.30 16244 94.00 92.65 95.20 39 93.80 94.05 381 -1.13% 19.14%
Gunnebo 25.05 -0.99% -0.25 2 25.05 25.05 25.05 434 24.45 24.40 170 1.81% 12.95%
HANDICARE GROUP AB 37.20 - - - - - - 90 37.20 36.50 54 - 5.01%
HMS Networks 161.40 - - - - - - 60 160.60 161.00 7 -7.56% 31.86%
HOIST FINANCE AB 48.20 0.79% 0.38 31484 47.50 47.16 48.48 64 48.20 48.28 256 -0.54% 11.34%
HUMANA AB 53.50 -1.47% -0.80 1915 53.80 53.20 53.80 128 53.50 54.60 20 -4.57% -9.20%
Haldex 50.70 -4.52% -2.40 6948 50.90 50.10 51.20 587 49.65 50.60 34 -6.35% -23.43%
Hansa Biopharma 192.75 4.42% 8.15 3794 183.30 182.30 192.80 220 190.80 194.70 224 -1.39% -33.45%
Heba Fastighets B 87.30 - - - - - - 291 85.30 87.30 163 1.28% 34.31%
Hembla B 186.60 -1.69% -3.20 1196 188.00 186.40 188.00 118 186.00 186.80 47 0.11% 29.56%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 50.00 -0.40% -0.20 67 50.20 49.90 50.20 174 49.50 50.60 112 -2.33% 5.26%
IAR Systems Group AB 261.00 - - - - - - 128 256.00 264.00 384 -1.69% 7.85%
IMMUNOVIA AB - - - - - - - - - - - - -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 57.80 - - - - - - 1083 57.20 60.20 522 1.05% -15.50%
INTL PET. CORP. 39.62 -0.65% -0.26 10567 39.72 39.18 39.82 10592 38.90 41.30 2856 -4.23% -
INWIDO AB (PUBL) SK 59.00 -0.67% -0.40 6517 58.65 58.25 59.20 39 59.15 59.25 160 -10.61% 6.83%
ITAB SHOP CONC.B SK 29.50 1.72% 0.50 1073 28.88 28.88 29.50 549 29.25 29.45 104 0.87% 92.82%
Instalco 'A' 92.60 -2.32% -2.20 6 92.60 92.60 92.60 9 92.70 93.00 113 4.41% -
Investment AB OEresu 120.80 -0.66% -0.80 1787 120.40 119.60 120.80 140 120.40 120.80 92 0.16% -3.80%
Invisio Comms 72.60 - - - - - - 503 72.10 72.60 43 0.14% 30.34%
JOHN MATTSON FAST. - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 149.50 - - - - - - 30 149.00 160.00 65 - 8.73%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 13.59 -1.45% -0.20 11968 13.90 13.57 13.90 2123 13.52 13.59 1296 -1.71% -20.66%
Karo Pharma 39.44 0.10% 0.04 1823 39.22 39.22 39.62 10549 38.80 40.06 2805 2.18% 6.49%
KnowIT 187.00 -1.68% -3.20 6520 189.70 186.80 190.40 39 188.00 189.00 63 -12.95% 23.03%
LEOVEGAS AB 37.38 0.24% 0.09 84508 37.44 36.36 37.44 214 37.24 37.63 613 -1.71% -6.21%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 122.50 -5.19% -6.70 1344 123.40 122.20 123.80 256 118.40 120.80 93 1.89% 49.54%
Lindab International 104.80 -2.24% -2.40 20483 108.60 101.20 108.60 70 105.00 106.80 250 0.19% 69.09%
Lucara Diamond 10.86 - - - - - - 7500 10.80 11.14 159 -1.81% 15.16%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 85.20 -0.23% -0.20 392 85.40 85.20 85.40 750 83.80 86.90 481 -1.16% 17.63%
MIPS AB O.N. 173.90 -1.42% -2.50 1240 174.60 172.30 175.60 40 173.40 174.00 23 0.11% -
MOMENTUM GROUP B 114.00 - - - - - - 321 112.20 114.60 321 -0.70% 46.53%
MP3 FASTIGHETER AB ( 83.70 -0.30% -0.25 68 83.70 83.70 83.70 355 82.20 84.20 823 -0.77% 31.58%
Mekonomen 71.80 -1.78% -1.30 2110 72.60 71.75 72.60 130 71.75 71.95 39 -8.11% -20.11%
Micronic Mydata 131.60 2.17% 2.80 17963 127.60 127.60 131.70 167 131.30 131.70 180 10.46% 8.78%
Midsona A - - - - - - - - - - - - -
Midsona B 51.80 -1.15% -0.60 56 51.80 51.80 51.80 79 49.60 51.90 130 3.76% -13.39%
NGEx Resources 7.62 4.38% 0.32 524 7.62 7.62 7.62 524 7.62 7.76 524 -3.44% 14.78%
NORDIC WATERPR. DK1 78.30 - - - - - - 187 76.90 77.90 8 -1.76% 11.54%
Nederman Holding 117.60 -2.49% -3.00 55 117.60 117.60 117.60 88 118.00 122.40 55 4.69% 34.81%
Net Insight B 1.97 - - - - - - 4219 1.90 1.94 911 - -26.84%
New Wave Group B 65.30 - - - - - - 50 63.20 64.20 312 -0.46% 38.49%
Nobina AB 56.70 -0.13% -0.07 7293 56.50 56.50 56.95 200 56.50 56.70 385 -2.62% -5.92%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 218.00 - - - - - - 96 220.00 218.00 8 9.55% 15.65%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
Oasmia Pharma 6.30 -3.08% -0.20 6602 6.21 6.21 6.55 841 6.00 6.80 3656 -7.93% -28.57%
Opus Group 6.03 -0.99% -0.06 612 6.01 6.01 6.03 313 6.00 6.05 1372 -0.65% 28.35%
Orexo 70.15 -0.36% -0.25 3954 70.05 70.05 70.15 2145 68.70 70.10 177 -4.15% 20.75%
Oscar Properties 8.00 - - - - - - 216 6.99 8.00 175 -60.44% -60.44%
Platzer Fastigheter 89.90 - - - - - - 85 88.50 88.90 175 0.67% 51.35%
Proact It Group 175.60 1.04% 1.80 70 174.40 174.40 175.60 316 173.40 177.20 190 -27.28% 7.48%
Probi Ab 333.00 1.52% 5.00 23 329.50 329.50 333.00 88 331.50 335.50 2 -4.37% -7.13%
Q-LINEA AB 69.00 - - - - - - 54 69.00 65.00 43 - -
Qliro Group 11.24 -1.06% -0.12 19 11.24 11.24 11.24 1006 11.24 11.32 1653 -5.80% 23.61%
Raysearch Lab B 138.70 -0.50% -0.70 1924 139.80 137.10 139.80 160 138.30 139.20 224 7.64% 45.44%
Recipharm 110.30 -0.18% -0.20 1008 109.70 109.70 110.60 42 109.70 111.60 25 -2.56% -2.21%
SAS Ab 13.07 -1.51% -0.20 13498 13.13 13.06 13.24 4350 13.11 13.17 1900 -3.94% -36.08%
SCANDIC HOTELS GP EO 80.80 0.37% 0.30 47931 79.55 79.30 80.80 442 80.80 81.00 393 1.19% 2.74%
SERNEKE GROUP AB B O 55.90 -4.61% -2.70 16 55.90 55.90 55.90 220 55.80 56.50 18 7.52% -1.68%
SINCH AB 145.40 0.83% 1.20 354 141.60 141.60 145.60 4 143.40 148.00 22 3.30% 72.28%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 63.90 -1.99% -1.30 7184 65.50 63.60 65.50 70 62.80 63.90 2414 -0.91% 5.16%
Semafo 37.60 - - - - - - 100 36.45 39.30 447 2.17% 107.73%
Skistar B 114.00 -0.87% -1.00 1008 114.00 113.80 114.20 448 113.60 114.20 439 0.70% -44.71%
Swedol B 39.45 - - - - - - 237 38.85 41.00 851 - 24.45%
Systemair 125.50 - - - - - - 2 125.50 126.00 22 -1.18% 32.24%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 40.46 -2.55% -1.06 4482 41.40 40.46 41.40 1348 40.10 41.02 4076 -0.05% 54.01%
Tethys Oil 76.30 -0.65% -0.50 1903 75.10 75.10 76.60 350 75.70 76.60 220 -1.41% 19.07%
Traction B 191.00 - - - - - - 10 193.50 197.00 20 -2.05% 11.05%
Troax Group AB Namn- 93.00 -2.52% -2.40 892 92.60 92.50 95.70 317 91.90 95.50 305 -2.75% -61.61%
VBG Group B 166.00 - - - - - - 12 161.00 160.00 193 - 33.23%
VOLATI AB - - - - - - - - - - - - -
Vitec Software B 126.00 1.20% 1.50 28 126.00 126.00 126.00 34 121.00 130.00 16 7.79% 54.47%
Vostok New Ventures 61.50 - - - - - - 2500 60.50 61.50 3 1.65% 50.48%
Xano Industrier B 127.00 - - - - - - 81 123.50 131.00 157 - 36.56%
Xvivo Perfusion - - - - - - - - - - - - -