19.09.2019 16:39:54
OMX NORDIC STOCKHOM MID CAP
882.00
SEK
2.6068
0.30%
19.09.2019 16:24
 
Chart
Kursdaten
Kurs 882.00 Eröffnung 879.73
Diff. absolut 2.61 Tages-Hoch 882.24
Diff. % 0.30 % Tages-Tief 878.34
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 879.39 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 16:24
Währung SEK Aktualisierungsstand 19.09.2019 / 16:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.83% 902.6 744.7
1 Woche 1.22% 880.4 866.4
1 Monat 3.60% 880.4 849.5
3 Monate -2.33% 902.6 829.9
6 Monate 2.80% 902.6 825.0
1 Jahr 2.93% 902.6 733.4
3 Jahre 19.84% 902.6 673.2
6.92
13
SMI
16.83
18.86
SMI
-3.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.92,"chartHeight":17.471279936062,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":14.384676632532,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":16.83,"chartHeight":21.852824206951,"year":2019,"ID_NOTATION":"15795742"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:39:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 46.45 0.32% 0.15 6883 46.30 46.25 46.90 2998 46.30 46.55 437 -1.70% 17.22%
ADAPTEO OYJ 122.40 - - - - - - 774 121.66 124.06 43 -0.39% -
ADDLIFE AB B 257.00 -2.47% -6.50 392 258.50 257.00 258.50 11 257.00 257.00 127 -0.94% 40.70%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 152.00 2.70% 4.00 46 151.00 151.00 152.00 123 151.00 152.00 54 -2.63% 43.00%
Africa Oil Corp 9.15 0.99% 0.09 1350 9.19 9.15 9.19 7114 9.08 9.19 11838 -3.00% 33.53%
Alimak Group AB 130.40 -1.66% -2.20 1024 130.40 130.00 130.40 49 130.00 130.40 185 2.63% 20.55%
Ambea AB 70.40 -1.54% -1.10 1403 71.30 70.20 71.30 518 69.00 71.70 608 -3.12% -8.05%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 133.50 - - - - - - 287 133.50 136.00 498 - 47.68%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 63.05 2.27% 1.40 3128 61.55 61.55 63.70 70 62.10 62.80 1000 -1.91% -23.89%
BTS Group B 185.60 - - - - - - 32 184.60 185.00 36 5.33% 44.44%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 123.00 - - - - - - 236 120.40 121.80 139 -0.24% -2.15%
Bergman & Beving B 86.80 - - - - - - 581 86.60 87.00 86 -1.03% 2.12%
Bilia A 78.92 -0.41% -0.33 15657 79.50 78.70 79.55 55 78.80 78.95 415 -1.37% -4.40%
BioGaia B 431.50 1.53% 6.50 22547 425.00 425.00 431.50 83 430.50 432.50 195 -2.19% 33.65%
Biotage 108.00 3.55% 3.70 6151 104.90 104.60 108.00 17 107.90 108.10 227 1.76% -3.25%
Boozt AB 66.70 0.00% 0.00 3860 66.90 66.70 68.30 1000 66.60 66.90 1000 8.63% 46.75%
Bufab AB 109.60 1.29% 1.40 3008 108.40 108.00 110.00 482 110.20 110.80 969 6.08% 25.81%
Bulten AB 65.60 - - - - - - 348 64.90 66.70 630 1.16% -25.28%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 30.38 -0.36% -0.11 6938 30.83 30.38 30.83 2000 30.28 30.48 2420 -3.39% -4.57%
CALLIDITAS THERAPEUT 51.50 - - - - - - 264 51.50 51.90 236 -0.77% 22.97%
CAMURUS AB 86.60 -1.03% -0.90 690 86.60 86.60 86.60 33 86.20 89.80 10 1.86% 37.81%
CATENA MEDIA PLC EO- 44.50 -0.67% -0.30 934 45.00 44.04 45.00 73 44.40 44.76 549 3.94% -54.38%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 314.00 0.80% 2.50 1938 313.00 312.00 314.00 170 313.00 314.50 29 4.01% 40.95%
Cavotec SA 14.20 - - - - - - 1951 12.30 13.15 1803 - 6.77%
Cellavision 377.50 3.85% 14.00 5739 369.00 369.00 377.50 361 376.50 378.00 25 17.64% 90.81%
Clas Ohlson B 96.05 -0.93% -0.90 4525 96.30 95.55 96.50 55 95.95 96.15 106 -2.17% 25.02%
Cloetta B - - - - - - - - - - - - -
Collector AB 54.00 0.93% 0.50 1024 53.90 53.80 54.00 150 53.10 53.90 298 2.29% 7.97%
Concentric 123.20 -1.28% -1.60 215 123.20 123.20 123.20 149 123.40 124.40 13 2.97% 3.48%
Coor Service Mgmt 81.45 0.43% 0.35 3810 81.40 81.00 81.95 188 81.80 82.60 100 4.11% 16.52%
Corem Property Group 9.00 - - - - - - 313 20.10 20.10 5025 - -
Creades A 347.00 -3.21% -11.50 15 347.00 347.00 347.00 151 340.00 353.50 212 -1.24% 37.09%
DUSTIN GROUP (PUBL) 73.30 -0.74% -0.55 2635 73.95 73.30 73.95 1460 73.15 73.35 330 1.27% 1.44%
Diös Fastigheter 83.10 0.85% 0.70 19025 82.20 81.80 83.20 984 82.90 83.20 627 0.98% 46.10%
Duni 111.00 -1.25% -1.40 168 111.00 110.20 111.80 206 110.20 111.00 255 0.18% 14.69%
ELTEL AB 21.00 1.45% 0.30 8238 20.90 20.90 21.05 5000 20.95 21.00 5000 -2.13% 62.35%
ENEA 138.00 -1.08% -1.50 702 138.50 137.00 138.50 405 137.50 138.00 73 5.28% 39.78%
Eastnine 106.00 -1.85% -2.00 40 106.20 106.00 106.20 651 107.20 108.80 270 - 18.68%
Elanders B 79.80 -0.50% -0.40 35 79.80 79.80 79.80 474 77.00 82.20 580 -0.25% -4.18%
EnQuest 2.45 -0.16% -0.00 52248 2.43 2.43 2.45 20000 2.42 2.45 2000 3.81% 10.61%
Fagerhult 54.00 1.69% 0.90 183 53.80 53.80 54.00 112 53.70 55.30 436 1.14% -20.07%
Fast Partner 82.20 - - - - - - 220 83.60 83.00 105 - 33.23%
Fast Partner pref 124.00 -3.88% -5.00 396 125.00 124.00 125.00 232 124.00 130.00 57 - 5.76%
Ferronordic 130.75 -1.32% -1.75 1736 130.75 130.75 130.75 4 132.00 133.00 68 -4.33% 4.66%
Fingerprint Cards B 16.95 3.67% 0.60 129079 16.35 16.25 17.15 2743 16.97 17.06 4157 -3.43% 61.40%
G5 ENTERTAINMENT AK 142.00 -2.47% -3.60 731 145.00 141.75 145.00 26 139.50 145.50 812 -12.16% -
GARO AB 302.00 6.71% 19.00 82 297.50 297.50 302.00 186 293.00 303.50 8 7.60% -
Gaming Innovation Gr 9.30 1.64% 0.15 36525 9.05 8.81 9.30 7500 8.94 9.30 795 -6.63% -60.05%
Granges AB (publ) 102.00 1.09% 1.10 10959 100.10 99.95 102.80 930 101.70 102.20 110 3.28% 25.03%
Gunnebo 23.40 1.41% 0.33 2767 23.40 23.25 23.40 833 23.40 23.55 576 4.41% 7.53%
HANDICARE GROUP AB 37.00 - - - - - - 233 36.70 37.50 494 - 4.45%
HMS Networks 157.50 0.32% 0.50 594 157.00 156.60 157.80 10 155.00 158.40 45 9.79% 28.27%
HOIST FINANCE AB 58.55 -0.17% -0.10 47913 58.60 58.35 58.90 459 58.50 58.55 866 -1.35% 36.55%
HUMANA AB 52.00 0.87% 0.45 4582 51.40 51.10 52.10 570 51.50 52.20 56 3.20% -13.80%
Haldex 59.90 -0.17% -0.10 870 60.20 59.90 60.50 340 59.20 59.50 43 4.71% -13.48%
Hansa Biopharma 146.40 -1.48% -2.20 1801 146.00 145.30 148.00 122 146.10 146.80 500 1.36% -46.43%
Heba Fastighets B 77.10 - - - - - - 371 78.60 77.80 556 2.25% 18.62%
Hembla B 196.20 0.72% 1.40 9985 197.60 195.00 198.80 158 196.20 197.00 200 0.41% 32.97%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 51.00 - - - - - - 84 51.40 58.60 177 0.39% 6.94%
IAR Systems Group AB 235.00 - - - - - - 21 234.00 246.00 199 7.31% -2.89%
IMMUNOVIA AB 148.60 - - - - - - 127 148.80 149.80 59 1.99% -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 69.20 - - - - - - 201 66.00 72.00 403 6.13% 1.17%
INTL PET. CORP. 38.60 0.84% 0.32 2193 38.46 38.46 38.78 399 38.22 38.98 1299 1.43% -
INWIDO AB (PUBL) SK 54.10 -0.09% -0.05 3289 54.90 54.08 54.90 32 54.00 54.25 1500 0.46% -2.61%
ITAB SHOP CONC.B SK 23.95 1.05% 0.25 93 23.95 23.95 23.95 152 23.55 23.95 217 -0.63% 57.58%
Instalco 'A' 96.30 0.73% 0.70 1000 96.10 96.10 96.40 1433 95.40 98.70 160 2.36% -
Investment AB OEresu 119.60 0.50% 0.60 241 119.60 119.60 120.20 34 119.20 120.20 122 -4.19% -5.85%
Invisio Comms 74.25 0.07% 0.05 1471 74.25 74.25 74.25 399 73.70 75.40 390 3.27% 33.21%
JOHN MATTSON FAST. - - - - - - - - - - - - -
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 138.00 - - - - - - 39 136.00 140.00 21 -1.43% 0.36%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 19.93 0.00% 0.00 183 19.93 19.93 19.93 1422 19.92 19.93 279 - 14.67%
Karo Pharma 38.48 -0.05% -0.02 5465 38.40 38.40 38.50 629 38.48 38.60 1500 0.26% 4.05%
KnowIT 181.60 -0.66% -1.20 841 181.20 180.00 181.60 129 181.60 182.60 163 3.04% 18.24%
LEOVEGAS AB 36.32 0.11% 0.04 18388 36.31 36.02 36.96 133 36.21 36.36 470 0.75% -8.75%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 134.10 2.52% 3.30 17 134.10 134.10 134.10 5 134.40 138.20 5 1.40% 51.39%
Lindab International 102.20 2.20% 2.20 35319 102.60 100.40 106.30 91 102.00 102.40 400 4.28% 57.73%
Lucara Diamond 8.51 1.01% 0.09 3339 8.47 8.47 8.51 7802 8.46 8.52 7500 9.49% -10.71%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 84.10 0.78% 0.65 206 84.10 84.10 84.10 750 84.10 84.90 750 1.64% 14.94%
MIPS AB O.N. 167.20 -0.95% -1.60 363 165.40 165.20 168.80 13 166.20 174.00 2909 2.93% -
MOMENTUM GROUP B 100.20 -3.09% -3.20 2014 99.50 99.50 100.20 2141 97.50 101.00 201 0.39% 32.90%
MP3 FASTIGHETER AB ( 97.20 2.32% 2.20 484 97.00 96.60 97.40 1 95.70 97.20 159 5.67% 48.90%
Mekonomen 78.10 -0.38% -0.30 2391 78.70 78.10 79.15 128 78.10 78.40 1010 -0.25% -14.32%
Micronic Mydata 127.80 -0.16% -0.20 12440 126.80 126.60 128.40 36 127.70 127.90 326 0.31% 8.11%
Midsona A - - - - - - - - - - - - -
Midsona B 52.50 - - - - - - 30 52.00 52.30 615 -2.60% -13.22%
NORDIC WATERPR. DK1 85.50 0.83% 0.70 360 84.80 84.70 85.50 350 83.90 85.50 40 4.31% 20.80%
Nederman Holding 119.80 - - - - - - 124 121.00 123.60 122 1.53% 33.91%
Net Insight B 1.58 - - - - - - 13 1.58 1.58 7885 1.67% -41.26%
New Wave Group B 56.70 -2.41% -1.40 2540 57.70 56.70 57.70 41 56.70 56.90 1230 -1.36% 23.22%
Nobina AB 64.55 2.30% 1.45 33174 63.35 63.27 64.92 187 64.50 64.75 1000 4.38% 4.56%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 230.00 - - - - - - 76 208.00 209.00 44 - 22.02%
ONCOPEPTIDES AB O.N. 130.50 -1.88% -2.50 1352 134.00 130.40 134.00 912 129.30 132.00 1891 4.56% -
Oasmia Pharma 6.23 1.59% 0.10 9118 6.20 6.20 6.38 5131 6.05 6.34 11476 -6.30% -32.58%
Opus Group 5.39 - - - - - - 1249 5.24 5.38 365 5.69% 13.59%
Orexo 56.50 3.29% 1.80 688 56.50 56.50 56.50 272 57.30 57.80 293 1.11% -6.17%
Oscar Properties 6.52 - - - - - - 255 6.92 7.40 479 - -67.76%
Platzer Fastigheter 91.00 1.79% 1.60 427 91.40 90.20 91.40 450 89.50 92.40 736 3.59% 50.51%
Proact It Group 156.00 -0.13% -0.20 368 158.00 156.00 158.00 98 156.60 157.60 28 -0.51% -3.40%
Probi Ab 294.00 - - - - - - 86 297.00 301.50 10 3.16% -16.76%
Q-LINEA AB 64.00 - - - - - - 140 62.00 64.00 40 - -
Qliro Group 9.90 2.27% 0.22 828 9.90 9.90 9.90 100 9.73 9.99 100 -2.91% 5.33%
Raysearch Lab B 164.00 0.06% 0.10 2598 164.80 163.20 165.00 174 163.70 164.30 258 1.24% 71.00%
Recipharm 134.50 -3.38% -4.70 17584 139.00 134.50 139.00 123 134.20 134.70 71 6.83% 23.19%
SAS Ab 13.22 0.53% 0.07 56602 13.16 13.09 13.46 1044 13.16 13.21 2900 -2.38% -36.66%
SCANDIC HOTELS GP EO 78.50 -0.44% -0.35 2938 78.75 78.45 79.35 99 78.40 78.50 615 0.54% 0.64%
SERNEKE GROUP AB B O 54.10 - - - - - - 168 53.30 55.00 170 -0.73% -9.23%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 68.80 1.18% 0.80 6034 68.20 68.10 69.40 349 68.70 69.00 282 -1.73% 9.68%
Sectra B 318.50 2.41% 7.50 2213 311.00 311.00 318.50 20 318.50 320.00 104 4.89% 64.46%
Semafo 32.45 2.85% 0.90 676 31.60 31.60 32.45 100 31.50 31.75 200 -5.54% 74.31%
Sinch AB 141.00 -1.67% -2.40 227 141.00 141.00 141.00 10 140.80 142.40 4 4.82% 71.33%
Skistar B 119.60 -0.66% -0.80 1277 120.60 119.60 120.80 211 119.40 119.80 202 0.84% 15.77%
Swedol B 35.40 - - - - - - 1030 35.90 36.30 119 -2.88% 11.67%
Systemair 128.00 - - - - - - 367 127.50 128.00 159 5.35% 34.88%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 35.70 -2.03% -0.74 30010 36.56 35.52 36.56 2600 35.58 35.82 2600 -5.60% 35.16%
Tethys Oil 85.80 -1.38% -1.20 7846 86.70 85.80 87.50 350 84.70 86.70 350 6.49% 34.88%
Traction B 192.50 - - - - - - 16 182.00 187.50 8 7.84% 11.92%
Troax Group AB Namn- 102.40 -1.54% -1.60 108 103.60 102.40 103.60 57 101.80 102.40 210 1.76% -58.15%
VBG Group B 146.50 -0.34% -0.50 13 146.50 146.50 146.50 35 146.50 150.00 184 6.91% 17.98%
VOLATI AB - - - - - - - - - - - - -
Vitec Software B 134.00 0.75% 1.00 100 134.00 134.00 134.00 100 134.00 134.00 189 0.57% 65.01%
Vostok New Ventures 67.50 0.00% 0.00 1953 68.00 67.50 68.50 871 67.50 68.00 1299 2.66% 65.16%
Xano Industrier B 114.00 - - - - - - 154 112.02 116.56 42 4.57% 22.58%
Xvivo Perfusion - - - - - - - - - - - - -