15.07.2020 10:10:35
OMX NORDIC STOCKHOM MID CAP
1043.70
SEK
9.2597
0.90%
15.07.2020 09:55
 
Chart
Kursdaten
Kurs 1043.70 Eröffnung 1041.93
Diff. absolut 9.26 Tages-Hoch 1045.23
Diff. % 0.90 % Tages-Tief 1041.93
Volumen - Umsatz -
Schlusskurs vom 14.07.2020 1034.44 Volatilität in % -
Börse Letzter Handel 15.07.2020 / 09:55
Währung SEK Aktualisierungsstand 15.07.2020 / 10:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.81% 1056.3 628.0
1 Woche -0.05% 1046.0 1024.0
1 Monat 11.10% 1046.0 912.2
3 Monate 25.92% 1046.0 783.3
6 Monate 2.22% 1056.3 628.0
1 Jahr 15.61% 1056.3 628.0
3 Jahre 29.95% 1056.3 628.0
SMI
32.38
26.51
3.81
SMI
-3.7
-10.68
SMI
-3.37
2018
2019
2020
{"2018":{"performance":-3.7,"chartHeight":13.294694503783,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":32.38,"chartHeight":22,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":3.81,"chartHeight":13.428182127789,"year":2020,"ID_NOTATION":"15795742"}}
{"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-4.52,"chartHeight":14.206802140502,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.07.2020 10:10:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 61.60 0.65% 0.40 55 61.60 61.60 61.60 171 61.40 61.80 571 -0.81% 10.87%
ADAPTEO OYJ 73.40 1.94% 1.40 1752 72.70 72.70 73.40 16 73.60 73.40 78 2.51% -36.20%
AddLife B 114.62 0.90% 1.02 129 115.00 114.62 115.00 35 103.76 115.00 51 -0.51% 57.23%
Addnode Group B 195.20 0.51% 1.00 185 194.80 194.80 195.20 45 196.20 197.60 213 3.28% 9.97%
Africa Oil Corp 7.20 0.77% 0.06 1536 7.17 7.17 7.20 1823 7.18 7.30 1224 -2.46% -15.80%
Alimak Group AB 107.60 2.87% 3.00 540 104.60 104.60 107.60 1000 102.20 112.40 1000 8.25% -23.14%
Ambea AB 48.00 -0.62% -0.30 201 48.45 47.95 48.45 185 47.80 48.05 422 -1.63% -38.55%
AQ GROUP AB SK 2 175.80 7.72% 12.60 214 175.80 175.80 175.80 10 174.60 180.00 120 7.72% -21.87%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 108.00 0.75% 0.80 133 108.20 108.00 108.20 20 108.00 108.20 167 4.38% -31.55%
Bergman & Beving B 73.60 2.79% 2.00 470 73.60 73.60 73.60 238 70.80 71.70 115 0.99% -11.82%
BESQAB AB (PUBL) 111.50 1.36% 1.50 1 111.50 111.50 111.50 119 112.00 113.00 260 -1.35% -23.08%
BETTER COLLECTIVE DK 136.00 0.74% 1.00 7 136.00 136.00 136.00 19 135.00 138.00 18 5.26% 0.00%
BHG Group 94.50 4.65% 4.20 2906 93.80 92.80 94.80 172 92.70 94.70 77 1.69% 55.69%
Bilia A 80.80 0.06% 0.05 3294 80.85 80.55 81.20 209 80.40 80.70 163 4.60% -23.96%
BIOARCTIC AB B 82.15 1.48% 1.20 511 81.60 81.60 82.50 421 81.95 82.75 475 8.95% -14.16%
BioGaia B 529.00 0.57% 3.00 94 528.00 528.00 529.00 23 527.00 529.00 75 -2.59% 24.06%
Biotage 154.50 1.64% 2.50 1396 153.40 153.10 155.00 44 153.90 154.30 559 -1.23% 22.19%
Boozt AB 92.10 1.43% 1.30 56 92.10 92.10 92.10 128 91.40 92.10 205 -5.81% 71.32%
BTS Group B 195.60 -0.10% -0.20 53 197.00 195.60 197.00 25 195.80 197.00 4 -0.10% -17.38%
Bufab AB 98.80 1.23% 1.20 134 98.50 98.30 99.00 19 97.40 98.80 100 0.72% -25.72%
Bulten AB 56.00 0.18% 0.10 1419 54.80 54.80 56.00 295 56.50 58.00 350 2.00% -28.93%
- - - - - - - - - - - 0.00% 0.00%
Byggmax Group 53.30 5.02% 2.55 36568 55.05 53.00 56.90 135 52.50 53.50 5715 9.00% 91.80%
CALLIDITAS THERAPEUT 107.80 0.00% 0.00 329 106.40 106.40 107.80 31 106.60 108.00 78 -1.64% 45.68%
CAMURUS AB 151.00 -0.53% -0.80 1455 151.00 151.00 153.60 952 149.80 152.00 83 -4.91% 79.12%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 358.00 -1.24% -4.50 1119 355.50 355.50 364.00 60 355.50 356.50 11 -4.28% -13.32%
CATENA MEDIA PLC EO- 23.84 1.10% 0.26 4096 24.00 23.72 24.00 1622 23.72 23.94 2822 -2.24% -39.77%
Cavotec SA 18.25 -2.41% -0.45 146 18.25 18.25 18.25 818 18.25 19.05 4800 -2.41% -5.19%
Cellavision 278.20 0.94% 2.60 152 279.00 278.20 279.00 59 278.60 280.60 61 -0.29% -14.01%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 105.20 0.86% 0.90 557 105.60 104.60 105.60 170 104.40 104.90 16 -0.86% -7.45%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.98 1.35% 0.20 23553 14.60 14.34 15.00 1300 14.80 14.96 247 7.31% -70.34%
Concentric 141.40 2.17% 3.00 174 141.80 141.40 141.80 530 140.60 142.00 10 2.98% -13.07%
Coor Service Mgmt 64.80 0.78% 0.50 2096 64.30 64.30 65.00 560 64.40 64.70 52 0.94% -22.34%
Corem Property Group 17.60 -2.49% -0.45 129 17.60 17.60 17.60 70 15.05 17.60 129 -3.30% 95.53%
COREM PROPERTY GRP C 18.40 0.00% 0.00 - 18.40 18.40 18.40 2160 17.85 17.90 432 5.14% -30.83%
Creades A 652.00 2.35% 15.00 27 653.00 652.00 653.00 3 661.00 653.00 15 -6.86% 35.55%
Diös Fastigheter 59.75 -1.08% -0.65 1148 60.15 59.45 60.15 270 59.60 59.75 185 -3.59% -29.44%
Duni 89.90 -6.26% -6.00 234 91.60 89.80 91.60 425 89.40 90.30 425 0.31% -25.66%
DUSTIN GROUP (PUBL) 56.10 -0.88% -0.50 694 56.50 56.10 56.50 279 56.20 56.40 391 -3.08% -24.83%
Eastnine 111.40 -0.54% -0.60 7541 111.40 110.30 111.40 77 111.80 112.20 40 -1.42% -17.36%
Elanders B 61.20 6.99% 4.00 913 61.10 61.10 63.40 170 61.20 61.70 126 7.72% -33.18%
ELTEL AB 20.40 -0.73% -0.15 3690 20.15 20.15 20.45 865 19.80 20.90 5000 -2.63% 7.03%
ENEA 181.60 3.18% 5.60 25 177.40 177.40 181.60 10 176.00 181.40 93 -0.79% -3.03%
EnQuest 13.83 2.44% 0.33 295266 13.60 13.50 13.89 10000 13.66 13.94 10000 0.07% -35.31%
Eolus Vind 133.70 -0.82% -1.10 606 133.00 133.00 133.70 1 133.10 134.60 282 -7.35% 24.58%
Fagerhult 34.85 -1.13% -0.40 2428 35.50 34.35 35.50 1885 34.15 35.80 81 2.20% -41.53%
Fast Partner pref 117.00 0.00% 0.00 - 117.00 117.00 117.00 56 115.50 118.00 300 0.00% -4.10%
Ferronordic 111.40 1.46% 1.60 2605 111.30 111.30 111.40 69 111.20 113.00 180 -0.54% -32.64%
Fingerprint Cards B 17.09 0.97% 0.17 23181 17.00 16.95 17.11 920 17.05 17.11 1593 0.47% -10.45%
G5 ENTERTAINMENT AK 199.80 1.32% 2.60 22 199.80 199.80 199.80 22 199.80 199.80 849 0.82% 95.63%
GARO AB 369.50 0.00% 0.00 - 369.50 369.50 369.50 1 369.00 369.50 73 -2.76% 20.75%
Granges AB (publ) 79.30 1.21% 0.95 391 79.70 79.30 79.70 711 79.00 79.60 330 4.26% -20.94%
Gunnebo 19.00 0.64% 0.12 86 19.00 19.00 19.00 522 18.84 19.10 90 0.11% -29.81%
Haldex 36.05 0.14% 0.05 593 36.25 36.05 36.25 47 36.05 36.45 1528 -0.55% -29.27%
HANDICARE GROUP AB 26.90 0.00% 0.00 - 26.90 26.90 26.90 319 28.10 39.20 12267 -3.24% -26.90%
Hansa Biopharma 256.20 0.39% 1.00 2112 259.00 254.80 259.80 153 255.80 256.80 144 -7.00% 204.90%
Heba Fastighets B 86.00 0.00% 0.00 - 86.00 86.00 86.00 18 85.20 86.60 111 -0.69% -0.46%
Hexatronix Group 55.00 -0.54% -0.30 72 55.70 55.00 55.70 91 54.60 55.30 92 6.96% 0.00%
HiQ International 45.70 0.66% 0.30 483 45.60 45.50 45.70 1265 45.85 46.40 844 -0.77% -11.50%
HMS Networks 172.90 4.16% 6.90 892 173.40 170.40 175.40 216 174.80 173.80 267 -4.16% -3.60%
HOIST FINANCE AB 30.38 0.73% 0.22 47371 29.30 29.28 30.50 87 30.18 30.40 997 12.60% -39.42%
HUMANA AB 49.10 -0.30% -0.15 46 49.10 49.10 49.10 46 49.10 49.25 130 2.82% -18.86%
IAR Systems Group AB 143.80 -3.49% -5.20 514 145.20 141.80 145.20 62 143.20 143.80 55 7.15% -22.19%
IMMUNOVIA AB 155.20 -3.24% -5.20 225 155.40 155.20 155.40 333 124.00 160.60 336 -9.45% -13.68%
INFANT BACT.THER.B S 108.00 0.00% 0.00 - 108.00 108.00 108.00 18 111.80 114.00 91 0.00% -19.76%
Instalco 'A' 163.40 0.37% 0.60 667 163.00 163.00 164.00 19 163.00 163.60 381 5.85% 20.24%
INTL PET. CORP. 17.70 0.63% 0.11 1545 17.72 17.70 17.72 550 17.87 18.09 881 -1.40% -57.60%
INT.ENG.SKOL.SVE.HLD 73.40 0.00% 0.00 - 73.40 73.40 73.40 1132 72.40 75.80 40 -0.54% 11.89%
Investment AB OEresu 109.60 0.00% 0.00 - 109.60 109.60 109.60 89 108.80 109.40 170 2.62% -19.17%
Invisio 157.60 -1.13% -1.80 150 157.40 157.40 158.00 251 156.60 158.60 77 -1.24% 57.82%
INWIDO AB (PUBL) SK 80.35 6.42% 4.85 15709 82.20 79.10 82.20 454 79.90 80.40 285 11.36% 4.57%
ITAB SHOP CONC.B SK 13.04 3.16% 0.40 158 13.04 13.04 13.04 41 12.82 12.98 158 13.26% -24.76%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 152.00 0.00% 0.00 - 152.00 152.00 152.00 15 152.00 160.00 150 -7.88% -18.63%
KARNOV GROUP AB 54.50 0.00% 0.00 - 54.50 54.50 54.50 731 54.00 54.80 731 -1.80% 3.81%
Karo Pharma 58.20 0.52% 0.30 160 58.20 58.20 58.20 1561 57.80 58.20 1274 -5.08% 42.75%
KnowIT 171.80 5.79% 9.40 2151 166.40 166.40 173.80 276 172.00 172.40 57 -4.02% -22.11%
Lagercrantz Group B 167.00 0.00% 0.00 - 167.00 167.00 167.00 60 170.00 168.40 730 11.63% 14.38%
LEOVEGAS AB 45.08 3.54% 1.54 25198 44.50 44.30 45.88 821 44.94 45.14 370 -5.22% 47.64%
Lindab International 116.40 -0.68% -0.80 658 117.70 116.40 117.70 105 116.10 116.90 293 4.46% -1.51%
Lucara Diamond 4.03 -4.85% -0.20 25096 4.12 4.00 4.12 1404 4.07 4.30 25000 -10.26% -34.66%
Lundin Gold 83.20 -3.26% -2.80 1971 83.40 81.20 83.40 288 83.20 85.00 45 -4.37% 43.70%
Mekonomen 68.95 -0.93% -0.65 1436 69.35 68.85 69.40 248 68.40 68.70 218 1.83% -25.24%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 88 57.00 52.00 40 0.00% 0.00%
Midsona B 59.40 0.00% 0.00 1762 59.20 58.30 59.60 647 58.80 59.60 647 -1.82% 19.40%
Mips AB 334.60 -2.73% -9.40 8089 335.40 331.20 339.20 60 331.60 335.60 58 -1.06% 69.50%
MOMENTUM GROUP B 136.00 2.10% 2.80 132 136.00 136.00 136.00 287 135.00 136.20 77 5.05% 13.46%
MUNTERS GROUP AB B 52.80 1.34% 0.70 595 52.80 52.80 52.80 772 52.70 53.10 490 -1.51% 6.20%
Nederman Holding 117.50 0.00% 0.00 - 117.50 117.50 117.50 65 121.00 125.00 19 -4.47% -10.17%
Netent 'B' 87.00 0.00% 0.00 8969 88.50 87.00 88.50 433 87.00 87.50 777 -0.68% 235.91%
New Wave Group B 31.80 -0.16% -0.05 1044 32.00 31.80 32.00 1930 31.55 31.90 40 1.59% -46.65%
Nobina AB 56.20 0.63% 0.35 2056 56.60 56.10 56.60 585 56.10 56.40 356 -2.23% -13.58%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 104.80 1.75% 1.80 74 104.80 104.80 104.80 600 104.20 105.80 600 2.34% 8.94%
MP3 FASTIGHETER AB ( 89.40 2.52% 2.20 646 88.40 88.40 89.40 150 88.90 89.00 123 -0.57% -23.64%
Oasmia Pharmaceutica 5.19 0.29% 0.01 813 5.19 5.19 5.19 10606 5.13 5.25 714 0.88% 24.10%
OEM INTERNATIONAL B 237.00 -1.25% -3.00 18 236.00 236.00 240.00 10 239.00 250.00 6 0.85% -3.66%
ONCOPEPTIDES AB O.N. 123.50 0.98% 1.20 534 124.50 123.50 124.50 148 123.00 123.70 287 -7.56% -3.70%
Opus Group 8.36 -0.95% -0.08 108 8.45 8.36 8.45 179 8.36 8.44 1383 1.33% -0.48%
Orexo 67.90 2.41% 1.60 474 66.90 66.90 67.90 84 67.20 67.40 242 -17.33% 5.74%
Platzer Fastigheter 77.40 -0.90% -0.70 130 77.40 77.40 77.40 197 76.60 77.00 7 -2.13% -30.27%
Proact It Group 178.20 0.56% 1.00 28 178.20 178.20 178.20 52 177.20 178.20 28 0.68% -3.38%
Probi Ab 301.00 -0.17% -0.50 10 301.00 301.00 301.00 9 299.00 301.00 18 -3.37% 35.20%
Q-LINEA AB 85.00 1.19% 1.00 109 85.00 85.00 85.00 20 83.60 85.00 109 -3.45% 57.01%
Qliro Group 6.63 -10.04% -0.74 40331 6.67 6.38 6.78 368 6.53 6.90 777 7.91% 7.91%
RaySearch Laboratori 92.40 -3.55% -3.40 7382 93.40 92.10 93.80 135 92.80 93.70 168 -13.32% -14.05%
Recipharm 133.90 0.83% 1.10 588 134.40 133.90 134.70 368 133.30 133.70 412 5.73% 1.10%
Rottneros 8.67 1.28% 0.11 519 8.73 8.67 8.73 1080 8.51 8.71 437 -1.15% -24.78%
SAS AB 8.01 0.69% 0.06 13135 8.01 7.99 8.05 11150 7.97 8.00 6395 0.44% -47.84%
Scandi Standard AB ( 61.30 0.82% 0.50 60 61.30 61.30 61.30 654 61.20 61.70 1311 -4.40% -18.50%
SCANDIC HOTELS GP EO 32.90 3.13% 1.00 52495 32.56 32.04 33.00 1210 32.76 33.00 597 -3.22% -56.89%
Sectra B 588.00 -0.17% -1.00 768 579.00 578.00 590.00 6 589.00 592.00 41 1.20% 50.19%
Sinch AB 787.00 4.93% 37.00 395 791.00 772.00 791.00 35 786.00 790.00 33 -7.18% 161.78%
Skistar B 99.90 0.50% 0.50 512 99.80 99.80 99.90 186 100.00 100.40 266 -1.19% -16.75%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.60 - - - - - - 6458 46.60 47.35 878 0.22% 0.54%
Systemair 172.80 -0.35% -0.60 495 173.30 171.00 173.30 763 171.60 173.60 12 4.73% -4.79%
Tethys Oil 47.40 -1.25% -0.60 580 47.80 47.40 47.80 253 47.50 47.90 900 2.78% -43.20%
TF BANK AB 89.80 -5.07% -4.80 303 91.00 89.80 91.00 160 86.40 93.60 22 10.05% -24.22%
Tobii AB 35.08 0.34% 0.12 6013 35.38 35.00 35.38 510 35.00 35.24 1454 -5.41% -7.32%
Traction B 169.00 0.60% 1.00 14 168.00 168.00 169.00 11 163.50 168.50 6 0.00% -12.66%
Troax Group AB Namn- 158.50 1.73% 2.70 982 160.40 157.40 160.40 253 157.80 159.00 110 2.50% 27.29%
VBG Group B 134.00 0.00% 0.00 8 134.50 134.00 134.50 47 133.00 134.00 4 -1.11% -12.42%
Vitec Software B 268.00 1.52% 4.00 413 262.50 260.00 269.00 43 264.00 268.00 53 19.24% 44.86%
VNV Global 67.00 1.06% 0.70 184 67.00 67.00 67.00 75 66.20 67.00 128 -5.15% 5.41%
VOLATI AB 52.10 3.99% 2.00 4060 50.00 50.00 53.00 206 51.00 53.50 187 23.46% 43.92%
Xano Industrier B 99.80 -4.04% -4.20 255 101.00 99.40 101.00 6 99.80 102.50 21 4.00% -6.31%
Xvivo Perfusion 172.60 0.00% 0.00 1785 172.60 172.60 172.60 457 171.20 171.80 90 -4.43% 1.53%