23.09.2020 08:15:51
OMX NORDIC STOCKHOM MID CAP
1136.92
SEK
-3.7176
-0.33%
22.09.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 1140.64 Volatilität in % -
Börse Letzter Handel 22.09.2020 / 17:35
Währung SEK Aktualisierungsstand 23.09.2020 / 08:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 14.09% 1174.2 628.0
1 Woche -1.19% 1174.2 1128.6
1 Monat 1.78% 1174.2 1100.7
3 Monate 18.07% 1174.2 960.8
6 Monate 70.22% 1174.2 628.0
1 Jahr 28.98% 1174.2 628.0
3 Jahre 45.25% 1174.2 628.0
Benchmark:
SMI
32.38
26.51
14.09
SMI
-3.7
-10.68
SMI
-2.46
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":14.09,"chartHeight":19.387280184465,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2020 08:15:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 72.40 0.42% 0.30 4676 72.30 71.60 73.00 1064 72.50 72.80 552 1.40% 31.16%
ADAPTEO OYJ 82.60 -1.78% -1.50 55 82.30 82.30 82.60 93 81.90 84.40 128 1.85% -28.20%
AddLife B 135.56 -1.24% -1.70 9143 139.00 131.68 142.16 43 130.00 143.30 33 -0.26% 87.63%
Addnode Group B 199.60 -0.70% -1.40 344 199.40 197.40 199.60 162 198.20 200.50 162 -2.87% 12.45%
Africa Oil Corp 6.44 -1.75% -0.12 15298 6.50 6.42 6.53 248 6.44 6.46 1273 -3.16% -24.06%
Alimak Group AB 117.00 0.78% 0.90 1316 117.40 115.80 117.40 119 117.00 117.80 55 0.34% -16.43%
Ambea AB 59.60 1.02% 0.60 2020 58.80 58.80 60.10 1551 59.40 59.60 1541 2.23% -24.17%
AQ GROUP AB SK 2 191.60 0.00% 0.00 - 191.60 191.60 191.60 20 185.00 197.00 17 -1.74% -14.84%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 117.40 0.00% 0.00 570 117.60 116.80 118.20 90 117.00 118.00 80 -5.78% -25.03%
Bergman & Beving B 85.20 0.00% 0.00 138 84.80 84.80 85.20 55 83.00 86.40 53 -3.18% 4.93%
BESQAB AB (PUBL) 115.00 0.44% 0.50 356 114.00 113.50 115.00 13 114.50 114.50 107 4.55% -19.58%
BETTER COLLECTIVE DK 114.75 -0.22% -0.25 5278 117.00 112.50 117.75 86 113.50 116.00 202 -21.40% 0.00%
BHG Group 108.80 -0.91% -1.00 11652 111.80 106.60 111.80 1371 108.40 110.80 1351 -3.37% 87.59%
Bilia A 111.10 0.27% 0.30 6806 111.50 109.50 111.70 93 111.00 111.20 812 5.26% 4.61%
BIOARCTIC AB B 85.35 -0.99% -0.85 2782 87.30 85.00 87.30 30 84.70 85.85 456 -3.50% -9.49%
BioGaia B 557.00 -0.36% -2.00 529 571.00 557.00 571.00 69 554.00 560.00 45 -1.76% 31.37%
Biotage 163.00 -5.94% -10.30 106160 167.60 157.20 169.40 160 162.70 164.20 386 -9.99% 31.03%
Boozt AB 129.60 1.89% 2.40 31606 129.20 127.40 131.00 242 129.40 130.00 878 2.69% 144.53%
BTS Group B 204.75 -1.09% -2.25 9355 205.00 204.75 205.00 37 203.00 205.00 9 0.12% -13.61%
Bufab AB 120.60 1.17% 1.40 29 121.60 119.20 122.90 290 119.00 121.80 24 1.86% -8.22%
Bulten AB 62.00 1.64% 1.00 257 62.60 61.80 62.60 246 61.70 61.90 81 -2.67% -21.32%
- - - - - - - - - - - 0.00% 0.00%
Byggmax Group 49.22 1.40% 0.68 23734 49.00 48.98 50.50 310 49.16 49.32 117 1.23% 86.02%
CALLIDITAS THERAPEUT 105.80 -0.19% -0.20 4764 105.60 105.60 105.80 629 105.60 106.60 312 3.73% 42.97%
CAMURUS AB 178.40 -0.45% -0.80 1965 179.80 176.00 180.40 19 176.00 179.40 181 -1.55% 111.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 398.00 -0.13% -0.50 1839 402.50 393.50 402.50 42 397.50 399.00 70 0.76% -3.63%
CATENA MEDIA PLC EO- 30.76 -1.35% -0.42 13074 30.90 30.74 31.36 1000 30.74 30.98 305 -5.99% -21.43%
Cavotec SA 20.60 0.00% 0.00 - 20.60 20.60 20.60 182 19.80 20.90 337 0.00% 7.01%
Cellavision 311.30 -0.61% -1.90 7036 316.20 306.20 321.40 70 310.00 312.60 70 -8.66% -2.87%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 87.80 -0.51% -0.45 28833 88.70 87.25 89.25 42 87.75 88.65 289 -5.34% -22.09%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 14.40 -1.64% -0.24 2400 14.49 14.40 14.64 1802 14.36 14.56 2336 0.14% -71.49%
Concentric 160.00 -1.36% -2.20 1321 165.00 158.40 165.00 170 160.20 162.00 37 -5.10% 0.50%
Coor Service Mgmt 60.20 -0.82% -0.50 4706 61.20 60.05 61.20 563 59.50 60.20 430 -5.05% -27.29%
Corem Property Group 20.30 0.00% 0.00 - 20.30 20.30 20.30 54 19.55 19.70 98 21.56% 125.53%
COREM PROPERTY GRP C 17.60 0.00% 0.00 - 17.60 17.60 17.60 1200 19.50 18.00 2743 0.00% -33.83%
Creades A 738.00 1.37% 10.00 574 733.00 733.00 748.00 2 720.00 749.00 3 2.50% 53.43%
Diös Fastigheter 62.20 -0.64% -0.40 15883 63.00 61.65 63.12 252 62.15 62.25 1013 -0.32% -27.34%
Duni 86.80 -2.14% -1.90 1004 88.65 86.70 88.90 158 85.00 89.10 21 -3.02% -32.71%
DUSTIN GROUP (PUBL) 57.60 1.41% 0.80 13771 57.70 57.60 61.60 290 57.80 58.10 5 10.56% -23.51%
Eastnine 110.60 0.00% 0.00 92 110.80 110.60 110.80 34 109.80 110.80 162 -0.72% -17.95%
Elanders B 68.80 0.00% 0.00 167 68.60 68.60 68.80 145 68.60 68.30 17 0.00% -19.63%
ELTEL AB 20.95 0.48% 0.10 181 20.85 20.85 21.05 628 20.85 21.15 29 2.95% 9.92%
ENEA 189.60 0.90% 1.70 170 188.60 188.60 189.60 462 187.00 191.60 1 0.11% 4.46%
EnQuest 11.48 3.61% 0.40 181922 11.20 11.20 11.68 3425 11.08 12.26 26391 0.88% -46.30%
Eolus Vind 140.20 0.86% 1.20 4429 138.50 138.50 143.20 259 139.40 139.80 48 -3.84% 29.57%
Fagerhult 42.65 -1.84% -0.80 4358 43.90 42.65 43.90 498 42.45 42.90 2 -0.35% -28.44%
Fast Partner pref 117.00 0.00% 0.00 - 117.00 117.00 117.00 83 118.00 119.00 83 0.00% -4.10%
Ferronordic 165.00 -1.02% -1.70 63 164.60 164.60 165.00 163 165.00 164.60 1 -2.37% 1.23%
Fingerprint Cards B 21.47 3.32% 0.69 85823 20.85 20.85 21.76 700 21.36 21.51 867 8.54% 13.60%
G5 ENTERTAINMENT AK 334.20 -0.24% -0.80 596 342.20 328.80 342.20 60 337.80 342.40 201 -1.88% 231.55%
GARO AB 492.00 3.69% 17.50 466 486.00 485.50 495.00 500 281.50 496.00 19 3.69% 60.78%
Granges AB (publ) 75.30 -0.33% -0.25 5791 75.60 75.25 76.15 100 75.35 75.50 786 -4.68% -24.02%
Gunnebo 19.00 0.00% 0.00 - 19.00 19.00 19.00 167 18.60 18.78 95 -1.86% -29.37%
Haldex 39.45 0.38% 0.15 1137 39.70 39.45 39.70 859 38.95 40.05 375 -4.94% -22.50%
HANDICARE GROUP AB 34.50 0.00% 0.00 - 34.50 34.50 34.50 43 34.70 42.00 33333 -0.86% -6.25%
Hansa Biopharma 228.00 -0.96% -2.20 5661 233.00 228.00 237.00 130 227.40 229.00 110 -2.48% 172.40%
Heba Fastighets B 111.50 0.00% 0.00 - 111.50 111.50 111.50 21 112.50 111.50 107 0.45% 29.05%
Hexatronix Group 61.30 0.16% 0.10 338 62.40 61.30 62.40 145 60.30 61.90 150 -0.49% 0.00%
HiQ International 71.90 0.14% 0.10 64374 71.90 71.80 72.00 1691 71.80 72.00 6 0.14% 40.16%
HMS Networks 206.50 1.47% 3.00 7 206.50 206.50 206.50 196 199.40 202.00 45 2.74% 19.92%
HOIST FINANCE AB 32.57 -0.79% -0.26 38003 32.72 32.54 33.50 900 32.64 32.76 900 3.66% -35.05%
HUMANA AB 58.60 -0.34% -0.20 27 58.00 58.00 58.60 100 58.50 59.00 231 -0.85% -3.46%
IAR Systems Group AB 165.60 1.10% 1.80 11 163.00 163.00 165.60 98 162.60 165.60 9 0.85% -10.39%
IMMUNOVIA AB 221.00 6.51% 13.50 796 212.00 212.00 221.50 11 208.00 223.50 152 11.50% 22.91%
INFANT BACT.THER.B S 182.20 9.23% 15.40 1987 182.10 182.10 182.20 36 163.40 182.20 44 4.29% 35.36%
Instalco 'A' 187.00 -0.85% -1.60 3661 191.40 183.80 191.40 403 184.00 188.00 213 -2.09% 38.11%
INTL PET. CORP. 15.99 -4.28% -0.71 33108 16.91 15.90 16.91 16818 15.95 16.07 600 -8.78% -61.46%
INT.ENG.SKOL.SVE.HLD 79.60 0.00% 0.00 - 79.60 79.60 79.60 73 76.00 78.60 30 2.05% 21.34%
Investment AB OEresu 126.90 -0.78% -1.00 384 127.00 126.70 127.00 268 126.40 127.40 268 -3.57% -6.42%
Invisio 172.00 2.99% 5.00 13675 167.20 166.20 172.60 191 170.60 173.00 130 3.86% 70.30%
INWIDO AB (PUBL) SK 86.95 0.40% 0.35 11689 88.00 86.55 88.55 270 86.90 95.00 27 -1.58% 20.43%
ITAB SHOP CONC.B SK 13.74 0.00% 0.00 796 13.60 13.60 13.84 677 13.38 13.60 459 0.15% -18.21%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 4.62 0.00% 0.00 9638 4.43 4.43 4.68 2712 4.50 4.65 3123 3.12% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 155.00 0.00% 0.00 - 155.00 155.00 155.00 45 162.50 159.00 41 0.00% -17.02%
KARNOV GROUP AB 51.70 0.00% 0.00 - 51.70 51.70 51.70 293 50.70 53.00 38 -1.15% -1.52%
Karo Pharma 68.90 -2.96% -2.10 10867 70.60 67.90 71.60 71 67.90 69.30 553 -3.91% 69.87%
KnowIT 227.50 -0.66% -1.50 3240 233.50 227.00 237.00 50 227.00 239.00 45 7.06% 9.11%
Lagercrantz Group B 187.60 0.97% 1.80 6530 188.60 184.40 191.20 185 186.60 191.80 39 -2.49% 28.49%
LEOVEGAS AB 35.88 0.73% 0.26 15447 36.02 35.66 36.73 16 35.94 36.12 400 -3.08% 21.67%
Lindab International 148.60 -0.13% -0.20 31968 150.50 147.70 152.10 40 148.40 148.70 150 -1.39% 24.87%
Lucara Diamond 3.54 -3.14% -0.12 6000 3.59 3.54 3.59 649 3.54 3.56 313 -4.06% -42.45%
Lundin Gold 76.80 0.52% 0.40 2511 76.00 75.00 77.40 810 76.50 76.80 116 -1.92% 32.64%
Mekonomen 90.20 0.11% 0.10 3024 90.50 89.85 91.60 240 90.20 90.45 240 -5.30% -3.11%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 433 72.50 52.00 40 0.00% 0.00%
Midsona B 71.40 0.85% 0.60 1008 71.50 71.00 71.50 87 71.10 71.50 54 -2.99% 43.52%
Mips AB 369.60 4.23% 15.00 3237 359.40 358.40 369.60 45 365.20 372.80 36 -0.65% 87.23%
MOMENTUM GROUP B 139.90 -1.48% -2.10 239 140.20 139.90 140.20 13 138.80 140.00 10 -1.20% 19.17%
MUNTERS GROUP AB B 63.10 -2.02% -1.30 9776 66.75 62.40 66.75 621 62.60 63.40 621 -2.47% 28.62%
Nederman Holding 133.50 1.52% 2.00 30 133.50 133.50 133.50 25 133.50 131.50 388 15.09% 2.06%
Netent 'B' 72.50 -1.36% -1.00 51840 73.50 71.50 74.75 383 72.50 73.50 766 -3.33% 179.92%
New Wave Group B 45.80 1.66% 0.75 8389 45.35 44.80 45.90 81 45.00 46.25 650 -1.93% -23.28%
Nobina AB 57.70 -2.20% -1.30 14914 59.00 57.50 59.50 106 57.60 57.70 1186 11.07% -10.72%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 120.60 0.42% 0.50 547 122.60 119.60 122.60 403 117.40 133.00 61 -1.95% 25.36%
MP3 FASTIGHETER AB ( 122.00 -0.73% -0.90 97 125.20 122.00 125.20 44 122.20 123.80 28 2.35% 6.83%
Oasmia Pharmaceutica 4.51 -0.40% -0.02 23794 4.50 4.50 4.59 2400 4.50 5.20 468 -5.69% 8.06%
OEM INTERNATIONAL B 268.00 1.52% 4.00 333 267.00 267.00 268.00 49 270.00 271.00 75 5.10% 8.94%
ONCOPEPTIDES AB O.N. 141.00 -2.22% -3.20 3681 145.90 140.40 145.90 150 141.30 142.70 130 1.51% 11.02%
Opus Group 8.51 0.00% 0.00 - 8.51 8.51 8.51 56 8.48 8.50 701 0.24% 1.31%
Orexo 51.40 -0.77% -0.40 1139 51.60 51.30 51.80 33 51.00 51.70 220 -0.19% -18.02%
Platzer Fastigheter 87.70 -1.13% -1.00 8271 88.50 87.60 89.10 391 87.10 88.00 173 0.46% -21.70%
Proact It Group 196.40 0.00% 0.00 - 196.40 196.40 196.40 55 195.20 198.00 50 -3.96% 7.09%
Probi Ab 356.00 -0.42% -1.50 36 362.00 356.00 362.00 35 355.00 356.00 3 4.09% 59.64%
Q-LINEA AB 133.50 -3.09% -4.25 649 138.75 133.25 138.75 174 133.50 136.00 74 -12.89% 149.53%
Qliro Group 9.12 -1.56% -0.14 7460 9.50 9.10 9.50 503 8.83 9.70 1342 -2.04% 33.53%
RaySearch Laboratori 85.40 -3.06% -2.70 929 89.50 85.30 89.50 300 85.40 86.40 170 -10.20% -20.56%
- - - - - - - - - - - 0.00% 0.00%
Recipharm 153.60 -0.19% -0.30 6619 155.10 152.50 158.05 190 152.50 153.60 220 -1.79% 16.93%
Rottneros 8.07 0.00% 0.00 2826 8.05 8.03 8.14 1454 8.03 8.07 614 -0.49% -29.09%
SAS AB 6.45 2.06% 0.13 174431 6.38 6.18 6.50 693 6.30 6.46 2500 0.23% -57.70%
Scandi Standard AB ( 67.30 1.89% 1.25 3127 67.10 66.85 67.30 98 67.10 67.70 507 -3.44% -9.79%
SCANDIC HOTELS GP EO 26.86 -3.24% -0.90 98709 27.70 26.76 27.86 2225 26.84 27.00 145 -8.01% -63.70%
Sectra B 571.00 -0.52% -3.00 345 581.00 567.00 591.00 36 567.00 570.00 5 -1.72% 45.85%
Sinch AB 737.00 -2.64% -20.00 6000 763.00 724.00 776.00 13 735.00 744.00 13 -4.29% 157.24%
Skistar B 118.20 0.00% 0.00 4087 118.80 117.80 120.60 188 118.20 118.60 177 0.68% -1.01%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.60 - - - - - - 6458 46.60 47.35 878 0.22% 0.54%
Systemair 219.50 2.09% 4.50 750 220.00 218.50 220.00 5 219.50 222.00 152 1.86% 20.94%
Tethys Oil 44.20 0.00% 0.00 6384 44.30 44.00 44.70 558 44.20 44.50 691 -1.56% -47.69%
TF BANK AB 88.00 -0.45% -0.40 1648 87.60 87.60 88.00 54 87.20 91.00 597 2.33% -25.74%
Tobii AB 51.95 -1.52% -0.80 7869 53.10 51.50 53.20 500 51.90 52.10 500 -2.72% 37.73%
Traction B 174.50 0.00% 0.00 - 174.50 174.50 174.50 30 172.50 173.00 16 1.16% -9.82%
TROAX GROUP AB A 164.80 0.00% 0.00 3217 166.60 161.20 167.00 208 163.00 165.40 205 -2.02% 34.64%
VBG Group B 138.50 0.00% 0.00 193 138.25 138.25 138.50 11 137.50 138.50 70 -0.36% -9.48%
Vitec Software B 296.00 -1.74% -5.25 3349 307.50 293.25 308.50 116 294.50 298.00 47 1.20% 60.00%
VNV Global 70.70 -0.28% -0.20 534 70.50 70.30 70.70 140 70.10 70.40 136 -5.35% 12.40%
VOLATI AB 65.40 0.00% 0.00 - 65.40 65.40 65.40 684 64.20 65.60 236 9.73% 80.66%
Xano Industrier B 98.20 -1.80% -1.80 170 100.50 98.20 100.50 96 99.00 105.00 167 -0.81% -11.53%
Xvivo Perfusion 233.50 -0.64% -1.50 1352 237.00 232.50 237.00 137 231.50 235.00 137 1.52% 37.35%