17.07.2019 18:33:59
OMX NORDIC STOCKHOM MID CAP
883.85
SEK
-3.6845
-0.42%
17.07.2019 17:35
 
Chart
Kursdaten
Kurs 883.85 Eröffnung 888.43
Diff. absolut -3.68 Tages-Hoch 888.43
Diff. % -0.42 % Tages-Tief 882.72
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 887.54 Volatilität in % -
Börse Letzter Handel 17.07.2019 / 17:35
Währung SEK Aktualisierungsstand 17.07.2019 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.92% 902.6 744.7
1 Woche -0.69% 897.9 887.5
1 Monat -0.24% 902.6 880.1
3 Monate 2.11% 902.6 835.4
6 Monate 13.30% 902.6 780.4
1 Jahr 6.70% 902.6 733.4
3 Jahre 33.10% 902.6 666.7
Benchmark:
6.92
13
SMI
17.92
16.86
SMI
-3.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.92,"chartHeight":17.384629959321,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":14.313334870498,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":17.92,"chartHeight":22.052289903805,"year":2019,"ID_NOTATION":"15795742"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 18:33:59
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ACADEMEDIA AB 50.00 -1.19% -0.60 7818 50.30 50.00 50.80 1325 49.50 50.40 1279 -1.56% 28.10%
ADAPTEO OYJ 121.50 1.25% 1.50 22388 118.50 118.50 122.00 980 120.00 124.00 958 -4.76% -
ADDLIFE AB B 268.00 -3.25% -9.00 1266 274.00 268.00 276.00 126 265.00 271.00 126 -4.15% 47.91%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 137.50 0.00% 0.00 682 138.25 137.00 139.00 514 136.00 139.50 514 -11.00% 32.85%
Africa Oil Corp 8.78 -2.23% -0.20 5071 8.85 8.71 8.85 20000 8.46 9.13 20000 1.13% 32.35%
Alimak Group AB 138.80 -0.29% -0.40 1924 140.20 138.60 141.60 592 136.40 139.00 369 -1.83% 26.55%
Ambea AB 65.00 -0.61% -0.40 7744 64.40 64.35 65.65 1097 64.20 65.60 843 -1.65% -15.89%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 118.50 -6.69% -8.50 129 118.50 118.50 118.50 129 118.50 120.50 106 4.96% 40.49%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 70.25 -0.21% -0.15 2328 70.65 70.10 71.03 417 69.50 70.60 438 -2.83% -13.09%
BTS Group B 171.80 -0.69% -1.20 167 171.40 171.40 171.80 95 171.80 173.60 15 1.53% 34.63%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 119.00 0.00% 0.00 - 119.00 119.00 119.00 98 119.00 119.80 115 -3.41% -5.33%
Bergman & Beving B 96.20 -2.04% -2.00 45 96.20 96.20 96.20 625 92.80 101.00 289 -1.80% 15.53%
Bilia A 80.45 0.88% 0.70 7664 79.30 79.30 80.85 2024 79.80 81.40 4295 -2.92% -3.80%
BioGaia B 397.00 -1.73% -7.00 469 402.50 397.00 405.50 125 391.50 399.50 69 -0.12% 27.04%
Biotage 112.10 0.36% 0.40 37932 111.00 110.60 113.20 1549 111.20 113.30 3860 6.89% 3.62%
Boozt AB 50.80 0.20% 0.10 6068 50.35 50.00 50.80 2010 50.00 50.90 697 1.00% 11.55%
Bufab AB 105.80 1.15% 1.20 2642 103.80 103.80 106.40 52 103.40 106.80 3 2.72% 23.02%
Bulten AB 66.30 -1.04% -0.70 540 67.50 66.10 67.50 199 66.10 67.90 501 -0.45% -23.69%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 33.42 -0.42% -0.14 10164 33.60 33.16 33.96 2392 33.04 33.62 1898 -15.64% 5.04%
CALLIDITAS THERAPEUT 63.00 0.00% 0.00 - 63.00 63.00 63.00 108 63.00 62.40 41 2.44% 50.43%
CAMURUS AB 73.60 -0.41% -0.30 397 73.60 73.60 74.10 25 72.00 73.10 22 2.35% 6.56%
CATENA MEDIA PLC EO- 63.15 -3.81% -2.50 2439 65.20 63.00 65.20 1157 62.90 64.10 3194 3.71% -33.15%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 290.25 0.43% 1.25 464 288.50 288.50 290.50 248 289.00 294.00 120 -2.53% 30.77%
Cavotec SA 13.85 0.00% 0.00 - 13.85 13.85 13.85 907 13.20 14.50 1123 12.15% 4.14%
Cellavision 341.50 3.96% 13.00 6089 329.50 329.50 347.50 400 338.50 344.50 886 -2.81% 72.44%
Clas Ohlson B 87.05 0.23% 0.20 10454 87.00 86.25 87.20 2651 86.40 87.85 4068 -5.70% 11.99%
Cloetta B - - - - - - - - - - - - -
Collector AB 59.10 0.17% 0.10 2709 59.20 58.70 59.30 160 59.00 59.20 180 2.79% 19.07%
Concentric 125.00 -4.43% -5.80 1345 130.20 125.00 132.60 380 123.00 125.80 277 1.24% 8.46%
Coor Service Mgmt 82.80 -2.36% -2.00 2336 84.70 82.60 84.70 968 82.00 83.90 1574 -3.20% 21.84%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 192 16.50 18.80 1483 - -
Creades A 373.00 -1.32% -5.00 111 373.00 373.00 373.00 66 375.00 373.00 111 -0.53% 44.55%
DUSTIN GROUP (PUBL) 79.85 0.69% 0.55 1659 78.95 78.70 79.95 2061 79.25 80.70 2284 1.85% 9.68%
Diös Fastigheter 82.20 -0.24% -0.20 24138 82.30 81.70 82.90 701 81.50 83.20 7121 3.52% 46.10%
Duni 116.40 -0.68% -0.80 3255 116.70 116.40 117.80 1314 115.40 117.40 314 -5.94% 19.59%
ELTEL AB 22.05 0.92% 0.20 710 21.85 21.85 22.05 77 21.70 22.50 1295 -0.23% 71.37%
ENEA 130.50 1.16% 1.50 574 128.50 128.50 130.50 222 127.50 130.50 222 -4.09% 29.26%
Eastnine 108.20 1.12% 1.20 149 108.40 108.20 108.40 390 105.00 110.00 1289 2.10% 17.58%
Elanders B 87.20 0.00% 0.00 - 87.20 87.20 87.20 392 85.20 86.80 392 -0.46% 4.18%
EnQuest 22.82 -1.13% -0.26 200497 22.62 22.52 23.06 101099 22.00 22.92 4768 21.35% 4.91%
FERRONORDIC AB 145.00 -0.17% -0.25 42 144.50 144.50 145.00 409 138.00 145.00 24 -0.51% 14.73%
Fagerhult 60.20 -0.17% -0.10 132 60.20 60.20 60.20 40 59.80 60.80 307 -0.33% -9.23%
Fast Partner 80.40 0.00% 0.00 - 80.40 80.40 80.40 66 81.20 83.00 19 -3.37% 30.31%
Fast Partner pref 123.00 0.00% 0.00 - 123.00 123.00 123.00 401 124.00 126.00 1136 - 0.84%
Fingerprint Cards B 15.57 -1.28% -0.20 53606 15.85 15.50 16.04 16830 15.48 23.01 1200 -2.77% 55.70%
G5 ENTERTAINMENT AK - - - - - - - - - - - - -
GARO AB - - - - - - - - - - - - -
Gaming Innovation Gr 11.86 -0.17% -0.02 2778 11.94 11.70 11.94 208 11.70 12.20 5000 -2.14% -48.13%
Granges AB (publ) 96.15 -1.33% -1.30 15087 96.80 95.70 97.30 344 95.20 97.10 2899 -0.66% 20.76%
Gunnebo 25.30 1.40% 0.35 510 25.20 25.00 25.30 539 24.70 25.25 128 1.81% 12.95%
HANDICARE GROUP AB 37.20 0.00% 0.00 - 37.20 37.20 37.20 90 37.20 36.50 54 -0.27% 5.01%
HMS Networks 161.40 -1.59% -2.60 11632 161.20 159.80 162.60 169 160.40 164.00 165 -7.34% 33.99%
HOIST FINANCE AB 47.82 -1.08% -0.52 36360 47.92 47.62 48.48 1258 47.52 48.24 1432 -2.30% 12.55%
HUMANA AB 54.30 -1.81% -1.00 1565 54.70 53.60 55.10 726 53.80 54.90 1446 -2.47% -7.53%
Haldex 53.10 -3.45% -1.90 4949 54.55 52.60 54.70 633 52.50 53.10 519 -2.31% -20.69%
Hansa Biopharma 184.60 0.65% 1.20 5849 184.80 180.10 184.90 2543 183.20 186.90 3167 2.86% -33.89%
Heba Fastighets B 87.30 -0.80% -0.70 237 86.70 86.70 87.30 94 86.70 87.30 163 3.41% 35.38%
Hembla B 189.80 -0.52% -1.00 902 190.80 189.80 192.00 217 186.80 191.60 557 0.63% 30.24%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 50.20 -1.18% -0.60 2656 50.50 49.90 50.50 180 50.00 50.80 332 -2.33% 5.26%
IAR Systems Group AB 261.00 0.00% 0.00 - 261.00 261.00 261.00 253 256.00 264.00 384 -1.69% 7.85%
IMMUNOVIA AB - - - - - - - - - - - - -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 57.80 0.00% 0.00 - 57.80 57.80 57.80 1083 57.20 60.20 522 1.05% -15.50%
INTL PET. CORP. 39.88 -1.19% -0.48 40428 39.74 39.36 39.97 1864 39.60 40.20 840 1.41% -
INWIDO AB (PUBL) SK 59.40 -1.41% -0.85 19287 59.75 58.58 60.30 6170 58.85 59.85 1554 -9.40% 8.36%
ITAB SHOP CONC.B SK 29.00 -0.51% -0.15 244 29.00 29.00 29.00 277 29.00 29.65 466 -2.51% 93.82%
Instalco 'A' 94.80 0.00% 0.00 - 94.80 94.80 94.80 806 93.20 95.50 485 3.95% -
Investment AB OEresu 121.60 -0.49% -0.60 193 121.40 121.00 121.60 1230 118.80 123.80 695 0.49% -3.32%
Invisio Comms 72.60 -0.55% -0.40 130 72.50 72.50 72.60 503 72.10 72.60 43 0.69% 31.06%
JOHN MATTSON FAST. - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 149.50 0.00% 0.00 - 149.50 149.50 149.50 85 155.00 160.00 65 - 8.73%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 13.79 -2.34% -0.33 477 14.01 13.79 14.01 9373 13.69 13.98 8251 0.57% -18.76%
Karo Pharma 39.40 -1.40% -0.56 204 39.40 39.40 39.40 698 39.10 39.90 698 3.77% 8.00%
KnowIT 190.20 2.70% 5.00 4642 182.80 181.30 190.80 861 188.40 192.60 861 -13.26% 19.79%
LEOVEGAS AB 37.29 -0.67% -0.25 37622 37.93 37.15 38.06 923 36.98 37.66 2078 -0.32% -5.58%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 129.20 -0.92% -1.20 2451 131.00 127.40 131.20 173 128.40 129.60 115 0.93% 50.93%
Lindab International 107.20 -2.37% -2.60 7389 109.60 107.00 109.80 3134 106.40 108.40 705 2.43% 73.19%
Lucara Diamond 10.86 0.37% 0.04 281 10.86 10.86 10.86 282 10.82 11.02 262 -1.99% 14.74%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 85.40 -0.35% -0.30 409 86.00 85.40 86.00 346 84.20 86.50 182 -1.49% 18.04%
MIPS AB O.N. 176.40 0.57% 1.00 1845 177.40 175.20 177.40 601 175.20 178.20 152 -1.02% -
MOMENTUM GROUP B 114.00 0.00% 0.00 774 110.00 110.00 114.00 321 112.20 114.60 321 -1.04% 46.53%
MP3 FASTIGHETER AB ( 83.95 0.30% 0.25 120 82.80 82.80 83.95 355 82.20 84.20 823 2.95% 31.19%
Mekonomen 73.10 -2.21% -1.65 4915 73.90 73.00 74.40 4923 72.45 73.60 652 -6.21% -18.31%
Micronic Mydata 128.80 6.53% 7.90 43191 125.40 125.40 131.70 1114 127.90 130.60 4533 3.96% 2.11%
Midsona A - - - - - - - - - - - - -
Midsona B 52.40 0.00% 0.00 - 52.40 52.40 52.40 101 49.00 51.90 102 2.75% -13.39%
NGEx Resources 7.30 -4.20% -0.32 8235 7.26 7.26 7.30 104 7.30 7.40 703 -0.26% 19.81%
NORDIC WATERPR. DK1 78.30 -0.51% -0.40 276 78.30 78.30 78.70 187 76.90 79.40 329 -1.87% 12.11%
Nederman Holding 120.60 0.00% 0.00 - 120.60 120.60 120.60 375 121.40 125.20 375 10.24% 34.81%
Net Insight B 1.97 0.00% 0.00 - 1.97 1.97 1.97 4617 1.89 1.94 911 8.97% -26.84%
New Wave Group B 65.30 -0.61% -0.40 1104 65.70 65.20 65.70 1639 64.00 65.80 384 - 39.34%
Nobina AB 56.77 -0.57% -0.33 12695 57.00 56.77 57.20 10361 56.25 57.25 6362 -2.39% -5.39%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 218.00 0.00% 0.00 - 218.00 218.00 218.00 63 230.00 218.00 8 9.55% 15.65%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
Oasmia Pharma 6.50 -8.84% -0.63 10253 7.11 6.50 7.11 48805 6.30 6.43 45507 -7.93% -28.57%
Opus Group 6.09 0.83% 0.05 7080 6.08 6.02 6.09 4024 6.02 6.09 76 -1.47% 27.29%
Orexo 70.40 1.59% 1.10 2048 69.20 68.40 70.40 1885 69.60 71.00 1155 -1.14% 18.87%
Oscar Properties 8.00 0.00% 0.00 - 8.00 8.00 8.00 216 6.99 8.00 175 -60.44% -60.44%
Platzer Fastigheter 89.90 -0.22% -0.20 185 90.50 89.90 90.50 74 89.10 89.60 127 -0.66% 51.68%
Proact It Group 173.80 -2.90% -5.20 159 173.80 173.80 173.80 30 175.80 177.40 55 -25.10% 10.70%
Probi Ab 328.00 -1.50% -5.00 347 330.75 328.00 330.75 90 331.00 337.00 1 0.60% -5.72%
Q-LINEA AB 69.00 0.00% 0.00 - 69.00 69.00 69.00 54 69.00 67.00 21 - -
Qliro Group 11.36 -2.91% -0.34 3414 11.54 11.36 11.54 900 11.32 11.62 2506 -2.99% 27.31%
Raysearch Lab B 139.40 -2.45% -3.50 1872 141.70 138.90 141.90 170 138.00 145.00 108 9.50% 49.09%
Recipharm 110.50 -1.95% -2.20 11446 112.10 110.20 112.10 1720 109.60 111.80 249 0.71% -0.27%
SAS Ab 13.27 -2.71% -0.37 12752 13.31 13.27 13.52 2875 13.17 13.43 2875 -0.44% -34.30%
SCANDIC HOTELS GP EO 80.50 -0.56% -0.45 15018 81.05 80.50 81.30 3909 79.90 107.30 1363 0.12% 3.32%
SERNEKE GROUP AB B O 58.60 5.78% 3.20 1032 57.70 57.70 59.00 580 57.50 58.50 580 1.28% -7.05%
SINCH AB 144.20 -1.77% -2.60 1632 147.20 144.00 147.40 308 142.80 145.80 308 3.09% 75.39%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 65.20 -0.76% -0.50 1465 65.00 65.00 65.40 270 64.40 65.30 231 -1.35% 5.97%
Sectra B 339.50 0.30% 1.00 430 341.50 337.50 341.50 1722 337.50 343.50 1727 -2.73% 79.01%
Semafo 37.60 0.67% 0.25 526 36.90 36.90 37.60 100 36.45 37.60 100 5.96% 106.35%
Skistar B 115.00 -1.20% -1.40 3776 115.60 114.80 117.00 377 113.60 116.20 1600 1.57% -44.04%
Swedol B 39.45 0.00% 0.00 - 39.45 39.45 39.45 39 39.00 40.90 774 - 24.45%
Systemair 125.50 -1.18% -1.50 71 125.50 125.50 125.50 2 125.00 126.00 22 -1.18% 32.24%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 41.52 -1.94% -0.82 7973 41.96 41.36 41.96 863 41.20 42.02 966 0.47% 57.05%
Tethys Oil 76.80 -0.65% -0.50 14394 76.90 76.40 77.70 1071 76.80 79.00 229 2.11% 19.84%
Traction B 191.00 0.00% 0.00 - 191.00 191.00 191.00 10 193.50 197.00 20 -2.05% 11.05%
Troax Group AB Namn- 95.40 -1.55% -1.50 248 98.60 95.20 98.60 664 94.30 95.90 628 -1.02% -61.01%
VBG Group B 166.00 0.00% 0.00 - 166.00 166.00 166.00 76 166.50 160.00 193 - 33.23%
VOLATI AB - - - - - - - - - - - - -
Vitec Software B 124.50 0.00% 0.00 - 124.50 124.50 124.50 34 121.00 127.50 70 7.79% 54.47%
Vostok New Ventures 61.50 -0.81% -0.50 115 61.50 61.50 61.50 2500 60.50 61.50 2500 1.64% 51.70%
Xano Industrier B 127.00 0.00% 0.00 - 127.00 127.00 127.00 81 123.50 131.00 157 -1.17% 36.56%
Xvivo Perfusion - - - - - - - - - - - - -