16.09.2021 20:39:46
OMX NORDIC STOCKHOM MID CAP
1758.52
SEK
23.5838
1.36%
16.09.2021 17:36
 
Chart
Kursdaten
Kurs 1758.52 Eröffnung 1739.25
Diff. absolut 23.58 Tages-Hoch 1759.59
Diff. % 1.36 % Tages-Tief 1739.25
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 1734.93 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 17:36
Währung SEK Aktualisierungsstand 16.09.2021 / 20:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.41% 1836.2 1298.8
1 Woche -2.25% 1802.7 1731.3
1 Monat 1.12% 1836.2 1730.1
3 Monate 10.53% 1836.2 1534.8
6 Monate 19.39% 1836.2 1411.0
1 Jahr 51.53% 1836.2 1089.1
3 Jahre 105.82% 1836.2 628.0
32.38
26.51
36.09
1.13
29.41
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.38,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":36.09,"chartHeight":24.964822058321,"year":2020,"ID_NOTATION":"15795742"},"2021":{"performance":29.41,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"15795742"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.7,"chartHeight":22.878693227045,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 20:39:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 68.85 1.85% 1.25 124758 70.20 68.70 72.00 987 68.80 68.90 1878 -5.68% -19.00%
- - - - - - - - - - - 0.00% 0.00%
ADAPTEO OYJ 163.20 - - - - - - 149 162.00 163.20 996 -1.09% 45.12%
AddLife B 378.80 5.22% 18.80 61224 362.40 361.20 381.00 72 377.40 379.40 72 6.11% 169.69%
Addnode Group B 385.00 1.45% 5.50 4307 383.00 374.00 386.00 148 383.50 385.00 152 -6.67% 142.14%
Africa Oil Corp 11.54 5.20% 0.57 27617 11.40 11.40 11.87 4677 11.32 11.34 57 7.95% 60.72%
Alimak Group AB 142.80 1.71% 2.40 5886 140.00 140.00 142.80 227 139.60 142.00 227 -3.51% 9.17%
Ambea AB 64.70 1.09% 0.70 21319 64.22 63.40 64.70 866 64.60 65.10 139 -3.36% 14.92%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 321.50 3.21% 10.00 386 322.50 319.50 323.50 62 321.50 324.00 65 3.38% 42.89%
ATTENDO AB 39.64 0.05% 0.02 18071 39.34 39.16 39.66 315 38.92 40.28 310 -2.91% -7.27%
BACTIGUARD HLDG B 151.60 -1.43% -2.20 295 155.90 151.20 155.90 47 151.60 152.40 23 -5.49% 197.25%
BALCO GROUP AB 130.30 1.01% 1.30 128 130.30 130.30 130.30 165 128.40 129.20 28 -0.23% 60.86%
Beijer Alma B 216.50 1.64% 3.50 7964 211.50 211.00 217.00 375 215.50 216.50 116 -3.99% 60.61%
Bergman & Beving B 156.20 1.83% 2.80 1522 152.20 152.20 158.70 211 154.80 156.60 42 -4.87% 59.06%
BESQAB AB (PUBL) 156.00 0.00% 0.00 - 156.00 156.00 156.00 36 151.00 156.00 96 -6.59% 9.09%
BETTER COLLECTIVE EO 183.40 0.88% 1.60 11783 181.70 181.70 186.00 78 179.20 184.00 78 -1.40% 0.00%
BICO Group B 551.00 1.10% 6.00 7741 542.50 528.50 555.50 213 551.00 555.50 27 -8.17% 0.00%
Bilia A 169.20 3.17% 5.20 23530 163.30 163.30 170.20 300 169.10 169.60 42 -0.29% 65.56%
BIOARCTIC AB B 139.60 0.00% 0.00 1839 139.60 138.90 140.60 106 139.40 140.20 106 -8.16% 51.49%
BioGaia B 460.00 0.99% 4.50 5960 458.75 456.25 463.50 34 457.00 462.00 26 -5.59% -13.53%
Biotage 254.20 2.09% 5.20 36726 250.10 248.40 254.40 40 253.00 258.20 46 2.58% 82.29%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 210 87.80 92.60 400 0.00% -12.08%
BONAVA AB B FRIA SK 82.85 0.67% 0.55 82346 82.92 82.00 83.15 129 82.80 83.00 120 -4.77% 4.94%
Bonesupport Holding 41.35 3.12% 1.25 30130 42.10 40.10 42.10 691 41.35 42.20 295 -46.09% 10.27%
Boozt AB 162.00 0.31% 0.50 22941 161.05 159.30 162.50 306 162.00 162.70 80 -8.37% -13.46%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 408.00 0.87% 3.50 15 409.00 408.00 409.00 16 390.00 408.00 6 -1.45% 83.37%
Bufab AB 335.00 1.06% 3.50 2710 334.00 328.00 336.50 48 334.00 336.50 48 -0.59% 74.48%
Bulten AB 88.90 1.83% 1.60 7980 90.40 87.90 91.30 559 88.80 89.50 75 -3.84% 42.47%
Byggmax Group 81.50 6.54% 5.00 37010 78.80 77.80 83.65 391 81.45 81.90 164 10.73% 63.13%
Calliditas Therapeut 95.20 0.85% 0.80 207368 95.90 91.70 97.35 148 93.70 97.00 148 -30.81% 82.38%
CAMURUS AB 174.50 -0.06% -0.10 21715 174.80 172.50 192.70 44 171.60 178.60 44 -8.92% -8.06%
Cantargia 23.88 0.00% 0.00 12729 24.74 23.68 25.23 387 23.84 24.32 414 1.10% 59.20%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 900 30.80 31.20 900 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CATENA MEDIA PLC EO- 53.22 1.70% 0.89 203041 52.74 51.72 53.80 146 53.16 53.70 315 15.72% 23.88%
Cavotec SA 23.70 0.00% 0.00 - 23.70 23.70 23.70 1848 24.80 25.20 1848 0.00% 66.90%
CellaVision 446.60 2.43% 10.60 4042 438.30 436.20 449.80 26 443.80 449.80 30 -0.80% 47.00%
CIBUS NORDIC REAL 220.30 -1.83% -4.10 74960 224.80 220.00 226.20 90 219.80 223.80 90 -5.04% 0.00%
Clas Ohlson B 91.35 1.11% 1.00 28829 90.72 90.15 91.65 99 91.05 91.45 99 -1.24% 16.74%
Cloetta B 28.14 0.50% 0.14 35620 27.96 27.96 28.18 1597 28.14 28.24 246 -2.09% 14.30%
Collector AB 38.32 1.00% 0.38 34670 38.27 37.76 38.86 318 37.70 38.88 300 0.16% -18.29%
Concentric 177.60 -0.45% -0.80 5033 180.20 177.40 180.60 68 175.00 178.20 63 -4.00% -3.27%
Coor Service Mgmt 86.70 -0.46% -0.40 54264 86.95 85.90 87.65 150 85.75 86.80 113 -1.31% 10.03%
Creades A 102.85 1.73% 1.75 1547 103.45 102.45 103.75 78 101.15 104.70 78 -2.19% 48.63%
CTT Systems 216.00 -0.69% -1.50 18 215.00 215.00 216.00 38 215.00 216.00 19 -0.69% 82.12%
Diös Fastigheter 92.85 -0.59% -0.55 56972 93.60 92.45 94.15 50 92.65 92.85 84 -2.16% 21.06%
Duni 105.80 0.00% 0.00 2554 105.40 105.30 106.60 1 105.00 106.20 246 -6.37% 16.78%
DUSTIN GROUP (PUBL) 94.65 -1.05% -1.00 25701 95.75 94.40 96.35 45 94.50 94.85 45 -4.05% 50.77%
Eastnine 140.60 0.72% 1.00 17 137.40 137.40 140.60 60 140.00 140.60 10 -0.28% 13.75%
Elanders B 167.80 0.72% 1.20 35 169.90 167.80 169.90 55 164.80 169.80 158 6.07% 117.92%
ELTEL AB 18.56 2.20% 0.40 1238 18.72 18.52 18.72 164 18.60 18.72 421 -7.43% -17.14%
Enea AB 219.00 -1.13% -2.50 775 222.00 219.00 224.00 89 217.50 249.00 100 -5.19% 51.56%
EnQuest 2.77 -0.07% -0.00 225507 2.77 2.75 2.81 2000 2.75 2.82 2000 5.97% 20.87%
Eolus Vind B 179.30 -2.05% -3.75 17075 183.15 177.57 184.15 183 179.35 179.95 186 -0.93% -25.42%
Fagerhult 76.80 1.05% 0.80 27543 76.00 75.50 77.20 102 76.70 77.40 102 -5.19% 44.36%
Fast Partner pref 118.00 0.00% 0.00 - 118.00 118.00 118.00 225 117.50 119.50 225 0.00% -4.84%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 237.50 -0.84% -2.00 1860 240.50 237.00 242.00 34 235.00 239.00 80 -3.26% 46.15%
Fingerprint Cards B 25.08 -2.85% -0.73 262611 25.68 25.01 25.68 237 24.88 25.09 237 -5.73% 43.72%
G5 ENTERTAINMENT AK 437.40 0.37% 1.60 13243 435.00 434.60 443.40 87 437.40 438.80 64 -3.32% 248.25%
Garo AB 204.50 2.76% 5.50 5606 200.00 200.00 206.50 131 202.00 204.50 43 -5.54% 230.91%
Granges AB (publ) 109.30 -3.79% -4.30 62952 114.55 109.15 114.55 273 109.20 109.30 679 -4.79% 9.46%
Haldex 48.90 0.62% 0.30 19051 48.83 48.20 49.30 255 48.10 49.90 255 -4.49% -0.91%
Hansa Biopharma 125.30 2.49% 3.05 30364 123.42 122.10 126.55 171 125.30 125.70 230 -0.71% -47.88%
Heba Fastighets B 132.80 2.39% 3.10 3 132.80 132.80 132.80 236 132.40 134.20 236 -4.87% 21.28%
Hexatronix Group 269.50 3.65% 9.50 15622 262.00 260.00 273.50 138 264.50 270.50 59 -4.43% 357.56%
HMS Networks 485.00 2.97% 14.00 15759 474.50 471.50 487.75 24 483.50 485.00 24 1.68% 90.57%
HOIST FINANCE AB 31.96 -0.81% -0.26 30166 32.19 31.93 32.19 382 31.88 32.08 382 -2.98% -12.25%
HUMANA AB 71.70 2.58% 1.80 5822 70.80 68.70 71.70 174 70.70 73.10 174 -0.28% 20.91%
IAR Systems Group B 107.80 0.00% 0.00 - 107.80 107.80 107.80 304 106.00 108.00 304 -3.23% -53.53%
IMMUNOVIA AB 121.90 1.41% 1.70 1317 122.60 120.00 123.00 84 121.20 122.70 84 -3.18% -19.80%
INFANT BACT.THER.B S 76.50 0.00% 0.00 - 76.50 76.50 76.50 200 82.10 83.50 585 -5.20% -61.75%
Instalco 'A' 451.80 0.49% 2.20 12505 452.90 450.00 458.00 138 451.60 452.80 27 -3.83% 136.54%
INTL PET. CORP. 41.24 -1.86% -0.78 287385 41.80 41.10 44.06 651 41.20 41.94 312 8.24% 15.26%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 152.60 -2.93% -4.60 2000 155.60 152.00 156.80 46 151.60 153.80 46 -7.29% 29.10%
Invisio 178.90 -1.49% -2.70 5537 181.50 177.70 182.40 54 178.40 179.50 28 -6.09% 34.31%
INWIDO AB (PUBL) SK 155.90 1.37% 2.10 9295 154.05 154.05 156.90 33 155.70 156.30 25 -3.17% 28.95%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 14.54 -0.55% -0.08 499 14.64 14.54 14.76 137 14.52 14.60 722 -5.09% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 350.00 0.00% 0.00 - 350.00 350.00 350.00 1 345.00 351.00 36 5.42% 218.18%
KARNOV GROUP AB 56.20 -1.75% -1.00 8675 56.90 56.20 57.30 132 56.20 56.60 539 -5.23% 21.12%
Karo Pharma 54.20 0.37% 0.20 3311 54.00 53.70 54.60 713 53.90 54.60 713 0.00% -3.56%
KnowIT 313.50 -0.32% -1.00 1800 315.00 310.50 319.75 30 312.50 321.50 19 -3.69% 2.62%
Lagercrantz Group B 115.50 2.30% 2.60 7025 114.90 114.45 116.00 57 113.00 115.70 90 -0.17% 96.73%
LEOVEGAS AB 36.56 2.24% 0.80 100477 35.88 35.83 36.58 332 36.50 36.62 249 -0.81% 4.46%
LIME TECHNOLOGIES 369.10 2.70% 9.70 4663 356.80 356.80 369.20 37 361.40 374.20 37 1.68% 169.42%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 235.40 1.82% 4.20 43440 232.20 231.60 236.60 117 235.40 236.00 27 -1.59% 37.90%
Lucara Diamond 4.47 -1.00% -0.04 2770 4.46 4.43 4.49 2120 4.45 4.47 372 -7.64% -45.95%
Lundin Gold 71.40 -4.86% -3.65 3620 75.80 70.85 75.80 173 70.10 72.70 168 -4.74% 24.39%
MedCap 205.50 0.00% 0.00 - 205.50 205.50 205.50 409 215.50 218.00 303 0.12% 0.00%
Mekonomen 159.30 0.25% 0.40 10356 159.00 158.50 160.90 35 158.90 159.60 29 -2.03% 74.96%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 62.30 0.48% 0.30 4949 62.40 62.00 63.00 535 62.00 62.90 73 -9.05% -20.43%
Mips AB 1012.00 6.41% 61.00 26424 955.25 953.75 1012.00 11 971.50 1013.00 18 4.44% 94.52%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 110.90 -0.45% -0.50 139348 111.50 110.80 113.40 539 110.80 111.10 527 -8.50% -14.22%
MOMENTUM GROUP B 208.50 1.71% 3.50 623 206.50 205.50 208.50 161 203.50 210.00 161 -0.95% 95.22%
MUNTERS GROUP AB B 79.75 0.76% 0.60 36429 79.85 78.70 79.95 138 78.45 80.10 138 -5.90% 1.21%
- - - - - - - - - - - 0.00% 0.00%
Nederman Holding 173.25 0.58% 1.00 477 172.50 171.75 173.75 6 173.50 173.50 59 -8.09% 22.01%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 134.00 -0.15% -0.20 25242 133.20 132.80 135.40 63 133.60 134.40 128 -3.87% 165.87%
Nobina 79.95 0.57% 0.45 34947 79.53 78.75 80.05 83 79.80 80.05 63 2.70% 23.47%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 238.50 1.06% 2.50 3011 238.75 237.50 242.50 40 236.00 238.50 264 1.27% 97.43%
Oasmia Pharmaceutica 2.57 0.92% 0.02 8066 2.58 2.56 2.58 2721 2.56 2.58 2553 -3.93% -64.94%
OEM International B 173.60 1.28% 2.20 525 173.80 170.00 174.00 90 172.60 174.40 8 13.99% 163.86%
Oncopeptides 42.67 -1.59% -0.69 41964 43.22 42.20 44.22 281 41.98 43.38 288 -11.62% -74.62%
Orexo 34.21 1.21% 0.41 619 33.88 33.88 34.21 401 34.26 39.80 87 1.63% -30.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pricer B 30.96 0.03% 0.01 14565 31.10 30.92 31.37 105 30.86 31.06 114 -2.58% 146.50%
Proact It Group 70.00 1.01% 0.70 76 69.85 69.85 70.00 147 69.90 70.70 39 -7.35% 28.68%
Probi Ab 436.50 -1.47% -6.50 22 431.00 430.00 436.50 6 432.50 436.50 9 -5.62% 3.31%
PROFOTO HOLDING AB 101.10 0.00% 0.00 - 101.10 101.10 101.10 110 104.20 93.90 16 -2.98% 0.00%
Q-LINEA AB 121.40 -2.88% -3.60 1190 127.00 121.40 127.00 68 121.40 121.40 119 -10.74% 89.69%
RaySearch Laboratori 61.75 -0.80% -0.50 20056 62.20 59.80 62.20 190 61.60 62.20 272 -7.97% -19.81%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 165.20 -2.25% -3.80 2066 168.00 165.20 168.00 85 166.00 168.00 82 -2.02% 44.91%
Rottneros 10.58 -0.38% -0.04 9001 10.70 10.48 10.70 238 10.44 10.54 699 -6.87% 30.14%
RVRC HOLDING AB 79.40 0.51% 0.40 3571 79.00 79.00 81.20 52 79.00 79.40 1 -1.24% 0.00%
SAS AB 1.95 2.46% 0.05 1920366 1.89 1.89 1.95 20739 1.95 1.95 8206 -0.34% 6.53%
Scandi Standard AB ( 53.00 0.00% 0.00 20319 53.00 52.80 53.35 1122 52.90 54.10 534 -5.19% -19.94%
Scandic Hotels Group 33.46 0.87% 0.29 85548 33.52 33.34 34.15 1291 33.40 33.47 346 -3.70% -4.29%
Sectra B 936.00 0.75% 7.00 15755 930.50 922.50 945.00 1 936.00 941.00 23 -2.30% 27.43%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 175.80 2.27% 3.90 11327 172.75 172.75 176.55 289 175.60 176.10 28 -1.57% 66.16%
- - - - - - - - - - - 0.00% 0.00%
Systemair 91.97 4.76% 4.17 33668 89.04 89.04 92.95 842 76.00 93.00 69 7.25% 164.66%
Tethys Oil 53.30 -0.93% -0.50 15869 54.00 53.10 54.45 230 53.20 53.70 148 5.75% -35.04%
TF BANK AB 165.80 0.97% 1.60 18 164.80 164.80 165.80 9 166.00 165.80 9 -4.49% 52.11%
Tobii AB 63.80 0.20% 0.12 63843 64.47 63.50 64.80 99 63.60 63.90 757 -8.27% 12.23%
Traction B 241.00 0.00% 0.00 - 241.00 241.00 241.00 18 236.00 239.00 18 2.55% 25.19%
TROAX GROUP AB A 369.00 6.34% 22.00 5350 346.75 346.75 369.50 20 368.00 377.00 20 3.94% 118.09%
VBG Group B 191.00 -0.26% -0.50 216 192.25 191.00 193.00 177 187.00 192.00 177 -0.52% 31.27%
Vitec Software B 485.50 1.89% 9.00 5891 475.50 475.00 491.50 28 477.00 489.50 26 -2.61% 258.30%
VNV Global 104.25 0.82% 0.85 195110 104.00 102.70 104.85 949 104.10 104.40 888 -0.24% 7.59%
VOLATI AB 139.60 0.72% 1.00 919 141.60 137.80 141.60 72 138.20 139.60 87 -2.38% 222.03%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 308.00 0.00% 0.00 1338 315.00 306.00 317.00 47 304.00 309.00 75 -6.95% 182.52%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 416.50 -1.30% -5.50 3736 421.00 415.00 421.00 38 409.00 417.00 29 -3.14% 159.66%